The highest closing price for PulteGroup (PHM) last month was $127.33, on November 26. It was up 6.1% for the month. The latest price is $119.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $127.17 | $127.69 | $126.42 | $126.93 | 675,500 |
November 26 2025 | $125.03 | $127.68 | $125.01 | $127.33 | 1,429,100 |
November 25 2025 | $120.53 | $126.09 | $119.66 | $125.45 | 2,286,200 |
November 24 2025 | $119.55 | $119.85 | $117.91 | $119.03 | 2,195,800 |
November 21 2025 | $115.06 | $121.44 | $115.02 | $120.07 | 2,348,100 |
November 20 2025 | $114.40 | $115.77 | $113.31 | $114.12 | 1,451,800 |
November 19 2025 | $113.80 | $114.24 | $112.55 | $113.53 | 1,387,300 |
November 18 2025 | $112.77 | $114.02 | $111.42 | $113.26 | 2,082,400 |
November 17 2025 | $117.67 | $117.82 | $113.47 | $113.65 | 1,857,100 |
November 14 2025 | $118.16 | $120.81 | $117.89 | $118.13 | 1,340,200 |
November 13 2025 | $119.01 | $120.84 | $118.14 | $118.18 | 1,496,300 |
November 12 2025 | $120.84 | $122.47 | $120.04 | $120.38 | 1,244,500 |
November 11 2025 | $120.78 | $121.39 | $119.25 | $120.97 | 1,611,800 |
November 10 2025 | $119.22 | $120.35 | $117.82 | $119.92 | 1,692,800 |
November 07 2025 | $118.31 | $119.57 | $117.50 | $119.51 | 2,675,000 |
November 06 2025 | $119.83 | $120.11 | $118.52 | $118.69 | 1,241,900 |
November 05 2025 | $119.54 | $120.41 | $118.31 | $119.21 | 1,863,000 |
November 04 2025 | $117.78 | $119.97 | $117.48 | $119.39 | 1,649,600 |
November 03 2025 | $119.60 | $119.60 | $117.68 | $118.52 | 2,421,100 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.
