PulteGroup (PHM)

Historical Prices For PulteGroup (PHM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	95.84	104.07	95.14	101.24	3,953,814	101.24
4/03/2025	100.29	101.45	96.90	97.75	2,705,660	97.75
4/02/2025	101.93	104.39	101.67	104.33	1,431,348	104.33
4/01/2025	103.52	103.73	101.60	103.04	1,562,356	103.04
3/31/2025	101.40	103.61	99.58	102.80	1,717,269	102.80
3/28/2025	105.55	105.55	101.42	101.74	1,413,090	101.74
3/27/2025	105.17	106.16	104.48	105.04	1,143,370	105.04
3/26/2025	105.42	106.76	104.17	105.22	1,249,034	105.22
3/25/2025	104.30	106.94	103.17	105.32	1,979,915	105.32
3/24/2025	103.35	105.96	103.27	105.85	1,871,550	105.85
3/21/2025	102.49	103.75	100.35	102.72	8,818,641	102.72
3/20/2025	104.71	107.52	104.71	105.34	2,090,518	105.34
3/19/2025	103.37	105.92	103.07	105.12	2,047,699	105.12
3/18/2025	103.66	104.82	102.90	103.49	1,355,642	103.49
3/17/2025	103.38	104.56	102.93	103.89	1,527,891	103.67
3/14/2025	102.32	103.12	101.07	102.94	1,791,374	102.72
3/13/2025	103.33	104.45	100.72	101.09	2,211,822	100.88
3/12/2025	106.20	106.55	102.53	103.53	2,672,545	103.31
3/11/2025	106.94	107.91	104.81	105.84	2,157,596	105.62
3/10/2025	107.26	111.05	106.80	107.40	2,653,317	107.17
3/07/2025	108.70	109.42	106.27	107.91	2,461,679	107.68
3/06/2025	106.67	109.09	106.28	108.27	2,783,029	108.04
3/05/2025	104.00	106.67	102.86	105.97	2,866,027	105.75
3/04/2025	101.31	104.18	101.01	102.90	3,381,406	102.68
3/03/2025	103.14	104.51	101.41	102.03	1,921,552	101.81
2/28/2025	102.90	104.23	102.04	103.28	3,722,373	103.06
2/27/2025	103.92	105.47	102.79	102.92	1,392,568	102.70
2/26/2025	105.67	105.93	103.67	104.45	1,734,155	104.23
2/25/2025	102.62	106.84	101.81	106.23	2,893,280	106.00
2/24/2025	103.20	103.23	100.54	101.70	2,296,669	101.48
2/21/2025	106.39	106.39	102.20	103.11	1,819,091	102.89
2/20/2025	104.40	106.07	103.97	105.84	1,694,342	105.62
2/19/2025	102.52	105.03	101.13	104.86	2,294,614	104.64
2/18/2025	106.95	107.48	104.52	105.60	1,642,047	105.38
2/14/2025	107.40	109.36	106.80	107.43	1,519,276	107.20
2/13/2025	106.50	107.20	105.45	106.70	1,594,611	106.47
2/12/2025	104.32	106.06	103.70	106.00	2,274,727	105.78
2/11/2025	106.07	108.50	105.35	107.33	2,326,782	107.10
2/10/2025	106.80	107.13	106.15	106.57	1,963,430	106.34
2/07/2025	109.25	109.37	105.39	105.87	2,662,534	105.65
2/06/2025	111.33	111.89	109.11	110.01	2,563,636	109.78
2/05/2025	112.45	112.64	110.44	111.33	2,403,117	111.09
2/04/2025	108.74	110.92	107.69	110.38	2,560,018	110.15
2/03/2025	111.51	111.52	108.40	109.15	3,191,031	108.92
1/31/2025	116.91	117.91	113.63	113.78	3,252,434	113.54
1/30/2025	116.38	121.31	113.39	118.51	3,758,787	118.26
1/29/2025	115.08	115.87	112.09	112.99	2,965,908	112.75
1/28/2025	117.84	118.00	114.91	115.05	2,130,264	114.81
1/27/2025	115.00	118.75	114.91	118.05	3,130,950	117.80
1/24/2025	116.36	116.56	115.11	115.69	1,510,540	115.44
1/23/2025	116.27	117.98	115.89	116.52	2,159,185	116.27
1/22/2025	115.25	117.12	114.79	116.89	1,771,515	116.64
1/21/2025	119.30	120.32	115.32	115.81	2,693,463	115.56
1/17/2025	118.58	119.01	116.41	117.03	2,448,248	116.78
1/16/2025	114.52	117.04	114.12	116.93	2,252,122	116.68
1/15/2025	117.46	117.49	114.49	115.97	2,414,124	115.72
1/14/2025	111.90	112.91	110.20	112.50	1,765,831	112.26
1/13/2025	107.32	109.08	107.05	108.99	1,569,074	108.76
1/10/2025	109.65	110.09	107.42	107.61	2,041,376	107.38
1/08/2025	108.00	110.68	106.81	110.46	2,626,697	110.23
1/07/2025	108.52	109.70	107.55	107.83	1,682,769	107.60
1/06/2025	110.71	111.64	108.61	108.93	1,539,841	108.70