The highest closing price for PulteGroup (PHM) last month was $130.64, on April 23. It was up 4.1% for the month. The latest price is $114.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $120.95 | $123.27 | $120.38 | $122.36 | 1,933,600 |
April 29 2026 | $123.68 | $125.21 | $120.37 | $120.71 | 2,135,200 |
April 28 2026 | $128.74 | $129.43 | $124.23 | $124.93 | 1,561,200 |
April 27 2026 | $127.20 | $128.83 | $126.85 | $128.28 | 1,481,900 |
April 24 2026 | $130.21 | $131.12 | $127.35 | $127.56 | 1,844,600 |
April 23 2026 | $125.00 | $130.93 | $125.00 | $130.64 | 2,400,100 |
April 22 2026 | $129.83 | $130.81 | $127.39 | $127.56 | 3,310,200 |
April 21 2026 | $132.31 | $133.14 | $128.58 | $128.64 | 2,592,000 |
April 20 2026 | $125.75 | $127.84 | $125.07 | $127.40 | 1,802,200 |
April 17 2026 | $123.15 | $129.39 | $122.25 | $126.53 | 2,700,400 |
April 16 2026 | $120.93 | $122.14 | $120.25 | $120.47 | 1,273,800 |
April 15 2026 | $122.00 | $122.25 | $120.19 | $120.82 | 1,489,100 |
April 14 2026 | $122.00 | $123.48 | $121.25 | $122.68 | 1,535,500 |
April 13 2026 | $121.26 | $121.79 | $118.88 | $121.75 | 2,291,300 |
April 10 2026 | $122.07 | $122.66 | $118.95 | $120.33 | 2,735,100 |
April 09 2026 | $119.32 | $123.05 | $119.16 | $122.23 | 1,934,300 |
April 08 2026 | $118.72 | $121.72 | $118.72 | $120.44 | 1,998,600 |
April 07 2026 | $116.86 | $117.81 | $113.74 | $115.09 | 2,532,700 |
April 06 2026 | $116.50 | $119.94 | $116.40 | $119.83 | 1,031,000 |
April 02 2026 | $115.79 | $118.67 | $114.37 | $117.29 | 1,837,400 |
April 01 2026 | $117.58 | $118.82 | $116.65 | $117.15 | 2,084,800 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.