PulteGroup (PHM) Price: 115.73

PulteGroup, Inc. (PHM)

115.73 -0.62 (-0.53%) USD | NYSE | Oct 02, 16:00

115.76 +0.02 (+0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	118.52	119.14	114.58	115.73	1.825M
Oct 01, 2026	114.72	116.38	112.52	116.35	2.397M
Sep 30, 2026	119.41	119.41	115.96	116.06	2.012M
Sep 29, 2026	119.29	119.65	117.78	118.50	1.277M
Sep 28, 2026	118.51	121.09	118.23	119.13	1.614M
Sep 25, 2026	118.53	120.06	117.53	119.85	1.238M
Sep 24, 2026	118.10	119.19	117.51	118.18	1.542M
Sep 23, 2026	120.28	120.95	118.71	118.71	1.627M
Sep 22, 2026	121.09	122.68	120.00	122.29	1.558M
Sep 21, 2026	118.09	119.40	116.56	118.97	1.588M
Sep 18, 2026	117.58	118.88	116.51	117.26	5.173M
Sep 17, 2026	119.43	120.34	117.36	118.84	1.282M
Sep 16, 2026	119.44	120.46	116.63	117.55	1.454M
Sep 15, 2026	118.76	120.17	117.45	119.47	1.521M
Sep 14, 2026	117.25	119.80	116.93	118.94	1.161M
Sep 11, 2026	118.21	118.65	116.65	118.26	1.265M
Sep 10, 2026	116.42	117.58	114.78	116.41	2.182M
Sep 09, 2026	119.83	121.13	117.79	118.93	1.962M
Sep 08, 2026	123.17	124.36	119.76	120.07	1.424M
Sep 04, 2026	123.79	125.16	123.53	124.45	962026.0
Sep 03, 2026	125.35	126.95	123.18	124.31	1.067M
Sep 02, 2026	123.98	124.53	123.43	123.70	1.139M
Sep 01, 2026	124.59	126.30	122.90	123.13	1.503M
Aug 31, 2026	127.24	127.69	125.91	126.32	1.650M
Aug 28, 2026	127.65	129.32	127.00	128.55	1.067M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks