PulteGroup Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	120.51	120.89	118.00	120.75	120.75	95
2026-10-22	113.38	119.69	106.50	117.94	117.94	486
2026-10-21	114.82	115.94	114.03	114.89	114.89	159
2026-10-20	110.90	114.51	110.37	113.94	113.94	1,435
2026-10-19	114.48	115.78	111.45	111.45	111.45	205
2026-10-16	113.98	115.50	113.27	113.27	113.27	3
2026-10-15	112.08	113.68	110.90	113.07	113.07	51
2026-10-14	110.68	112.69	107.21	108.22	108.22	244
2026-10-13	112.52	113.79	110.84	112.19	112.19	163
2026-10-12	112.69	113.01	111.30	111.93	111.93	427
2026-10-09	112.52	112.85	111.25	111.61	111.61	151
2026-10-08	110.54	113.46	110.54	113.46	113.46	230
2026-10-07	113.14	113.66	111.44	112.39	112.39	14
2026-10-06	112.37	116.22	112.37	116.01	116.01	135
2026-10-05	114.60	116.42	113.95	114.20	114.20	270
2026-10-02	120.13	120.13	115.75	115.90	115.90	107
2026-10-01	114.93	116.50	112.49	115.88	115.88	112
2026-09-30	119.68	121.42	117.08	117.13	117.13	44
2026-09-29	119.65	120.32	117.83	117.83	117.83	190
2026-09-28	119.81	120.36	117.56	118.71	118.71	478
2026-09-25	117.00	119.69	116.39	119.69	119.69	102
2026-09-24	118.10	119.26	117.68	118.43	118.43	52
2026-09-23	122.26	122.26	118.79	119.85	119.85	76

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.