PulteGroup (PHM)

Historical Prices For PulteGroup (PHM)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	110.14	112.12	109.33	111.34	2,498,793	111.34
7/01/2025	104.87	112.24	104.04	109.94	3,341,319	109.94
6/30/2025	105.96	106.36	104.26	105.46	1,635,091	105.46
6/27/2025	104.82	106.56	104.34	105.52	2,995,982	105.52
6/26/2025	104.07	104.54	102.17	104.44	1,731,304	104.44
6/25/2025	104.73	105.48	103.09	103.56	1,667,930	103.56
6/24/2025	104.85	106.42	103.99	105.49	2,578,343	105.49
6/23/2025	100.70	105.04	100.70	104.85	2,007,063	104.85
6/20/2025	99.60	101.99	99.45	101.47	3,054,741	101.47
6/18/2025	98.28	100.28	98.27	99.14	1,915,667	99.14
6/17/2025	102.54	104.05	98.32	98.72	1,953,325	98.72
6/16/2025	102.92	102.92	100.94	102.42	1,752,636	102.20
6/13/2025	102.70	104.25	100.72	101.61	1,599,663	101.39
6/12/2025	102.91	104.60	101.84	104.15	1,367,873	103.93
6/11/2025	106.53	107.90	103.17	103.42	1,765,176	103.20
6/10/2025	102.75	105.24	101.76	105.03	2,169,692	104.80
6/09/2025	100.96	102.22	99.88	101.47	1,098,032	101.25
6/06/2025	102.11	102.25	100.09	100.23	1,396,286	100.02
6/05/2025	101.38	102.49	100.75	101.64	1,201,637	101.42
6/04/2025	98.82	102.31	98.65	101.87	2,063,693	101.65
6/03/2025	97.38	98.81	96.46	98.67	1,651,097	98.46
6/02/2025	96.99	97.91	95.20	97.55	1,548,069	97.34
5/30/2025	98.29	98.79	97.44	98.03	3,156,072	97.82
5/29/2025	98.82	98.89	97.39	98.54	1,520,332	98.33
5/28/2025	100.03	100.31	97.42	97.71	1,815,720	97.50
5/27/2025	99.41	100.72	98.37	100.57	1,975,155	100.35
5/23/2025	97.36	98.60	97.01	98.21	1,389,747	98.00
5/22/2025	98.54	98.83	97.26	98.58	2,317,750	98.37
5/21/2025	100.55	101.53	98.64	99.10	2,730,359	98.89
5/20/2025	102.41	103.24	101.00	101.31	1,283,319	101.09
5/19/2025	101.83	103.61	101.60	103.07	1,580,003	102.85
5/16/2025	102.75	104.71	102.26	104.41	1,402,081	104.19
5/15/2025	102.25	102.84	100.05	102.77	1,795,452	102.55
5/14/2025	105.71	106.21	101.84	102.06	2,237,426	101.84
5/13/2025	107.58	108.00	106.35	106.45	1,951,670	106.22
5/12/2025	107.29	108.81	104.53	106.54	1,967,350	106.31
5/09/2025	103.67	103.67	102.04	102.47	1,157,192	102.25
5/08/2025	102.45	104.42	102.12	103.36	1,525,920	103.14
5/07/2025	101.95	102.19	100.84	101.32	1,652,835	101.10
5/06/2025	102.62	104.10	100.71	100.84	1,571,701	100.62
5/05/2025	104.06	104.82	103.31	103.67	1,537,581	103.45
5/02/2025	102.80	104.58	102.31	104.46	1,439,500	104.24
5/01/2025	102.84	104.02	101.46	101.89	1,576,864	101.67
4/30/2025	100.66	102.70	99.36	102.58	1,733,853	102.36
4/29/2025	101.50	102.49	100.59	101.74	1,551,562	101.52
4/28/2025	101.85	103.16	101.28	102.42	1,885,081	102.20
4/25/2025	101.90	102.41	100.76	101.88	1,861,836	101.66
4/24/2025	101.24	103.16	99.48	102.85	1,940,354	102.63
4/23/2025	103.67	105.62	100.63	101.06	2,422,109	100.84
4/22/2025	96.00	101.42	94.93	100.89	3,688,934	100.67
4/21/2025	94.03	94.26	91.76	93.11	2,666,066	92.91
4/17/2025	93.52	95.59	93.08	94.95	2,870,644	94.75
4/16/2025	94.95	95.92	91.99	92.86	1,647,544	92.66
4/15/2025	95.38	96.67	94.10	94.79	1,725,891	94.59
4/14/2025	96.40	96.40	93.83	95.44	1,903,910	95.23
4/11/2025	93.10	94.55	89.81	94.53	2,580,236	94.33
4/10/2025	95.28	95.95	90.80	93.68	2,408,966	93.48
4/09/2025	90.00	98.82	88.07	97.17	3,324,514	96.96
4/08/2025	98.12	99.08	90.59	92.02	2,568,581	91.82
4/07/2025	99.07	101.03	95.34	96.14	3,507,890	95.93
4/04/2025	95.84	104.07	95.14	101.24	3,953,931	101.02
4/03/2025	100.29	101.45	96.90	97.75	2,705,660	97.54