PulteGroup (PHM)
117.65
-0.86 (-0.73%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 132.32 | 133.06 | 128.78 | 129.30 | 1,898,067 | 129.06 |
| 12/03/2024 | 135.83 | 136.14 | 133.94 | 134.00 | 880,784 | 133.75 |
| 12/02/2024 | 134.92 | 136.09 | 133.46 | 135.14 | 1,615,535 | 134.89 |
| 11/29/2024 | 138.00 | 139.31 | 135.24 | 135.27 | 1,072,655 | 135.02 |
| 11/27/2024 | 137.94 | 138.53 | 136.24 | 136.53 | 1,271,098 | 136.27 |
| 11/26/2024 | 136.31 | 137.40 | 133.80 | 135.60 | 1,520,781 | 135.34 |
| 11/25/2024 | 131.73 | 139.09 | 130.79 | 137.65 | 3,180,565 | 137.39 |
| 11/22/2024 | 129.16 | 130.00 | 127.80 | 129.76 | 1,316,736 | 129.52 |
| 11/21/2024 | 128.53 | 130.13 | 127.89 | 128.12 | 1,510,538 | 127.88 |
| 11/20/2024 | 128.38 | 128.60 | 127.02 | 128.06 | 1,133,059 | 127.82 |
| 11/19/2024 | 128.18 | 129.06 | 126.42 | 128.51 | 1,292,234 | 128.27 |
| 11/18/2024 | 127.99 | 129.55 | 127.46 | 128.57 | 1,112,514 | 128.33 |
| 11/15/2024 | 129.05 | 129.88 | 127.72 | 128.89 | 1,759,994 | 128.65 |
| 11/14/2024 | 128.56 | 131.09 | 127.94 | 129.44 | 1,422,434 | 129.20 |
| 11/13/2024 | 131.00 | 131.40 | 127.22 | 127.48 | 1,861,629 | 127.24 |
| 11/12/2024 | 132.55 | 133.23 | 128.62 | 128.87 | 1,908,965 | 128.63 |
| 11/11/2024 | 133.53 | 134.74 | 132.38 | 133.46 | 1,055,867 | 133.21 |
| 11/08/2024 | 131.20 | 134.49 | 131.20 | 132.70 | 1,599,270 | 132.45 |
| 11/07/2024 | 129.00 | 132.17 | 128.78 | 131.16 | 1,590,167 | 130.91 |
| 11/06/2024 | 126.59 | 129.66 | 124.34 | 129.17 | 3,670,862 | 128.93 |
| 11/05/2024 | 128.39 | 133.36 | 128.00 | 133.26 | 1,546,597 | 133.01 |
| 11/04/2024 | 129.32 | 132.50 | 129.21 | 129.49 | 1,801,092 | 129.25 |
| 11/01/2024 | 131.19 | 132.50 | 128.21 | 128.38 | 1,809,943 | 128.14 |
| 10/31/2024 | 129.48 | 130.69 | 128.57 | 129.53 | 1,858,598 | 129.29 |