Skip to main content

PulteGroup (NY:PHM)

105.46 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 105.96 106.36 104.26 105.46 1,635,091 -0.06(-0.06%)
Jun 27, 2025 104.82 106.56 104.34 105.52 2,995,982 +1.08(+1.03%)
Jun 26, 2025 104.07 104.54 102.17 104.44 1,731,304 +0.88(+0.85%)
Jun 25, 2025 104.73 105.48 103.09 103.56 1,667,930 -1.93(-1.83%)
Jun 24, 2025 104.85 106.42 103.99 105.49 2,578,343 +0.64(+0.61%)
Jun 23, 2025 100.70 105.04 100.70 104.85 2,007,063 +3.38(+3.33%)
Jun 20, 2025 99.60 101.99 99.45 101.47 3,054,741 +2.33(+2.35%)
Jun 18, 2025 98.28 100.28 98.27 99.14 1,915,667 +0.42(+0.43%)
Jun 17, 2025 102.54 104.05 98.32 98.72 1,953,325 -3.48(-3.41%)
Jun 16, 2025 102.70 102.70 100.72 102.20 1,756,408 +0.81(+0.80%)
Jun 13, 2025 102.48 104.03 100.50 101.39 1,603,106 -2.53(-2.44%)
Jun 12, 2025 102.69 104.38 101.62 103.93 1,370,817 +0.73(+0.71%)
Jun 11, 2025 106.30 107.67 102.95 103.20 1,768,975 -1.61(-1.53%)
Jun 10, 2025 102.53 105.01 101.54 104.80 2,174,362 +3.55(+3.51%)
Jun 09, 2025 100.74 102.00 99.67 101.25 1,100,395 +1.24(+1.24%)
Jun 06, 2025 101.89 102.03 99.88 100.02 1,399,291 -1.41(-1.39%)
Jun 05, 2025 101.16 102.27 100.53 101.42 1,204,223 -0.23(-0.23%)
Jun 04, 2025 98.61 102.09 98.44 101.65 2,068,135 +3.19(+3.24%)
Jun 03, 2025 97.17 98.60 96.25 98.46 1,654,651 +1.12(+1.15%)
Jun 02, 2025 96.78 97.70 95.00 97.34 1,551,401 -0.48(-0.49%)
May 30, 2025 98.08 98.58 97.23 97.82 3,162,866 -0.51(-0.52%)
May 29, 2025 98.61 98.68 97.18 98.33 1,523,604 +0.83(+0.85%)
May 28, 2025 99.82 100.10 97.21 97.50 1,819,628 -2.85(-2.84%)
May 27, 2025 99.20 100.50 98.16 100.35 1,979,406 +2.36(+2.40%)
May 23, 2025 97.15 98.39 96.80 98.00 1,392,738 -0.37(-0.38%)
May 22, 2025 98.33 98.62 97.05 98.37 2,322,739 -0.52(-0.52%)
May 21, 2025 100.33 101.31 98.43 98.89 2,736,236 -2.20(-2.18%)
May 20, 2025 102.19 103.02 100.78 101.09 1,286,081 -1.76(-1.71%)
May 19, 2025 101.61 103.39 101.38 102.85 1,583,404 -1.34(-1.28%)
May 16, 2025 102.53 104.48 102.04 104.19 1,405,099 +1.64(+1.60%)
May 15, 2025 102.03 102.62 99.84 102.55 1,799,317 +0.71(+0.70%)
May 14, 2025 105.48 105.98 101.62 101.84 2,242,242 -4.38(-4.12%)
May 13, 2025 107.35 107.77 106.12 106.22 1,955,871 -0.09(-0.08%)
May 12, 2025 107.06 108.58 104.31 106.31 1,971,585 +4.06(+3.97%)
May 09, 2025 103.45 103.45 101.82 102.25 1,159,683 -0.89(-0.86%)
May 08, 2025 102.23 104.19 101.90 103.14 1,529,204 +2.04(+2.01%)
May 07, 2025 101.73 101.97 100.62 101.10 1,656,393 +0.48(+0.48%)
May 06, 2025 102.40 103.88 100.49 100.62 1,575,084 -2.82(-2.73%)
May 05, 2025 103.84 104.59 103.09 103.45 1,540,890 -0.79(-0.76%)
May 02, 2025 102.58 104.36 102.09 104.24 1,442,598 +2.56(+2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.