The highest closing price for PulteGroup (PHM) last month was $111.33, on February 5. It was down 7.4% for the month. The latest price is $106.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $102.90 | $104.23 | $102.04 | $103.28 | 3,722,400 |
February 27 2025 | $103.92 | $105.47 | $102.79 | $102.92 | 1,392,600 |
February 26 2025 | $105.67 | $105.93 | $103.67 | $104.45 | 1,734,200 |
February 25 2025 | $102.62 | $106.84 | $101.81 | $106.23 | 2,894,400 |
February 24 2025 | $103.20 | $103.23 | $100.54 | $101.70 | 2,296,700 |
February 21 2025 | $106.39 | $106.50 | $102.20 | $103.11 | 1,818,700 |
February 20 2025 | $104.40 | $106.07 | $103.97 | $105.84 | 1,694,300 |
February 19 2025 | $102.52 | $105.03 | $101.13 | $104.86 | 2,294,600 |
February 18 2025 | $106.95 | $107.48 | $104.52 | $105.60 | 1,642,500 |
February 14 2025 | $107.40 | $109.36 | $106.80 | $107.43 | 1,519,300 |
February 13 2025 | $106.50 | $107.20 | $105.46 | $106.70 | 1,594,600 |
February 12 2025 | $104.32 | $106.06 | $103.70 | $106.00 | 2,274,700 |
February 11 2025 | $106.07 | $108.50 | $105.35 | $107.33 | 2,326,800 |
February 10 2025 | $106.80 | $107.13 | $106.15 | $106.57 | 1,963,400 |
February 07 2025 | $109.25 | $109.37 | $105.40 | $105.87 | 2,662,500 |
February 06 2025 | $111.33 | $111.89 | $109.11 | $110.01 | 2,563,600 |
February 05 2025 | $112.45 | $112.64 | $110.44 | $111.33 | 2,403,100 |
February 04 2025 | $108.74 | $110.92 | $107.69 | $110.38 | 2,560,000 |
February 03 2025 | $111.51 | $111.52 | $108.40 | $109.15 | 3,191,000 |
Daily pricing data for PulteGroup dates back to 3/17/1980, and may be incomplete.
