PulteGroup (PHM)

105.97Last Price

+3.07 (2.98%)Change

PulteGroup is a leading homebuilding company that specializes in the development and construction of residential homes for various market segments

The company operates in multiple regions across the United States, offering a diverse array of home designs that cater to first-time buyers, move-up families, and active adults. PulteGroup is committed to creating innovative living spaces by integrating modern design, quality craftsmanship, and energy-efficient features. In addition to home construction, the company is involved in land acquisition and development, further enhancing its ability to meet the evolving needs of homebuyers.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	101.31	104.18	101.01	102.90	3,381,406	102.90
3/03/2025	103.14	104.51	101.41	102.03	1,921,552	102.03
2/28/2025	102.90	104.23	102.04	103.28	3,722,373	103.28
2/27/2025	103.92	105.47	102.79	102.92	1,392,568	102.92
2/26/2025	105.67	105.93	103.67	104.45	1,734,155	104.45
2/25/2025	102.62	106.84	101.81	106.23	2,893,280	106.23
2/24/2025	103.20	103.23	100.54	101.70	2,296,669	101.70
2/21/2025	106.39	106.39	102.20	103.11	1,819,091	103.11
2/20/2025	104.40	106.07	103.97	105.84	1,694,342	105.84
2/19/2025	102.52	105.03	101.13	104.86	2,294,614	104.86
2/18/2025	106.95	107.48	104.52	105.60	1,642,047	105.60
2/14/2025	107.40	109.36	106.80	107.43	1,519,276	107.43
2/13/2025	106.50	107.20	105.45	106.70	1,594,611	106.70
2/12/2025	104.32	106.06	103.70	106.00	2,274,727	106.00
2/11/2025	106.07	108.50	105.35	107.33	2,326,782	107.33
2/10/2025	106.80	107.13	106.15	106.57	1,963,430	106.57
2/07/2025	109.25	109.37	105.39	105.87	2,662,534	105.87
2/06/2025	111.33	111.89	109.11	110.01	2,563,636	110.01
2/05/2025	112.45	112.64	110.44	111.33	2,403,117	111.33
2/04/2025	108.74	110.92	107.69	110.38	2,560,018	110.38
2/03/2025	111.51	111.52	108.40	109.15	3,191,031	109.15
1/31/2025	116.91	117.91	113.63	113.78	3,252,434	113.78
1/30/2025	116.38	121.31	113.39	118.51	3,758,787	118.51
1/29/2025	115.08	115.87	112.09	112.99	2,965,908	112.99
1/28/2025	117.84	118.00	114.91	115.05	2,130,264	115.05
1/27/2025	115.00	118.75	114.91	118.05	3,130,950	118.05
1/24/2025	116.36	116.56	115.11	115.69	1,510,540	115.69
1/23/2025	116.27	117.98	115.89	116.52	2,159,185	116.52
1/22/2025	115.25	117.12	114.79	116.89	1,771,515	116.89
1/21/2025	119.30	120.32	115.32	115.81	2,693,463	115.81
1/17/2025	118.58	119.01	116.41	117.03	2,448,248	117.03
1/16/2025	114.52	117.04	114.12	116.93	2,252,122	116.93
1/15/2025	117.46	117.49	114.49	115.97	2,414,124	115.97
1/14/2025	111.90	112.91	110.20	112.50	1,765,831	112.50
1/13/2025	107.32	109.08	107.05	108.99	1,569,074	108.99
1/10/2025	109.65	110.09	107.42	107.61	2,041,376	107.61
1/08/2025	108.00	110.68	106.81	110.46	2,626,697	110.46
1/07/2025	108.52	109.70	107.55	107.83	1,682,769	107.83
1/06/2025	110.71	111.64	108.61	108.93	1,539,841	108.93
1/03/2025	110.49	111.00	108.77	110.05	1,934,527	110.05
1/02/2025	110.18	110.49	107.18	107.64	1,384,801	107.64
12/31/2024	108.86	0.00	108.90	108.90	0	108.90
12/30/2024	109.25	109.41	107.70	108.86	1,148,214	108.86
12/27/2024	109.73	111.11	108.93	109.52	990,579	109.52
12/26/2024	109.82	111.11	109.38	110.65	1,259,022	110.65
12/24/2024	109.86	110.83	109.61	110.75	700,926	110.75
12/23/2024	109.95	110.58	109.00	110.13	1,477,320	110.13
12/20/2024	109.17	111.18	108.57	110.52	4,865,657	110.52
12/19/2024	107.90	110.72	107.21	108.82	3,008,647	108.82
12/18/2024	116.40	116.91	111.17	111.29	3,172,500	111.29
12/17/2024	116.93	117.99	115.19	115.89	2,155,839	115.89
12/16/2024	118.26	119.83	116.56	117.04	2,077,115	116.82
12/13/2024	119.65	119.80	117.02	118.42	2,174,744	118.20
12/12/2024	120.45	121.94	120.36	120.69	1,898,324	120.46
12/11/2024	125.90	126.01	121.41	121.91	2,636,749	121.68
12/10/2024	125.77	126.95	124.01	125.34	2,147,807	125.10
12/09/2024	127.78	128.59	126.45	128.47	1,803,009	128.23
12/06/2024	129.95	130.73	125.37	126.82	1,698,015	126.58
12/05/2024	129.33	129.82	127.57	127.87	1,574,297	127.63