PulteGroup (PHM) Price: 121.19

PulteGroup, Inc. (PHM)

121.19 +1.71 (+1.43%) USD | NYSE | Oct 23, 16:00

121.50 +0.31 (+0.26%) 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 23, 2026	117.97	121.24	117.43	121.19	3.163M
Oct 22, 2026	111.05	119.73	109.46	119.48	3.392M
Oct 21, 2026	114.61	115.64	112.33	112.89	3.863M
Oct 20, 2026	112.39	114.72	111.56	114.53	2.358M
Oct 19, 2026	113.60	113.73	110.75	110.90	1.860M
Oct 16, 2026	113.54	115.37	112.40	113.55	2.161M
Oct 15, 2026	112.08	113.99	111.32	112.99	2.151M
Oct 14, 2026	109.62	109.99	107.16	109.35	2.207M
Oct 13, 2026	112.58	113.52	111.14	111.58	1.785M
Oct 12, 2026	111.68	112.55	110.94	111.14	1.583M
Oct 09, 2026	112.64	112.99	111.17	112.12	1.161M
Oct 08, 2026	110.54	113.78	110.54	113.53	2.325M
Oct 07, 2026	113.66	114.00	111.28	112.33	2.221M
Oct 06, 2026	113.97	116.49	113.97	116.10	1.505M
Oct 05, 2026	115.28	115.28	113.05	113.98	1.604M
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

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