Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pultegroup (PHM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 109.885 110.52 107.91 108.66 90,608
17th Jul 2025 (Thu) 108.67 109.98 108.67 109.28 89,893
16th Jul 2025 (Wed) 108.53 110.20 107.17 109.29 114,763
15th Jul 2025 (Tue) 113.29 113.515 107.95 108.00 165,515
14th Jul 2025 (Mon) 113.84 114.39 111.005 112.84 116,158
11th Jul 2025 (Fri) 113.66 115.17 113.02 114.27 157,668
10th Jul 2025 (Thu) 113.35 116.41 113.16 115.18 143,394
9th Jul 2025 (Wed) 109.525 114.26 109.525 113.77 163,960
8th Jul 2025 (Tue) 107.71 109.72 107.44 108.88 105,424
7th Jul 2025 (Mon) 109.48 109.48 107.12 108.14 99,441
4th Jul 2025 (Fri) 111.40 111.40 108.86 109.36 70,832
3rd Jul 2025 (Thu) 111.40 111.40 108.86 109.36 70,832
2nd Jul 2025 (Wed) 110.82 112.10 109.41 111.34 142,977
1st Jul 2025 (Tue) 105.38 112.22 105.34 109.94 227,538
30th Jun 2025 (Mon) 105.79 106.18 104.40 105.46 67,157
27th Jun 2025 (Fri) 105.45 106.56 104.47 105.52 115,491
26th Jun 2025 (Thu) 103.29 104.53 102.28 104.44 99,208
25th Jun 2025 (Wed) 104.745 105.48 103.10 103.56 101,674
24th Jun 2025 (Tue) 104.71 106.40 104.01 105.49 133,794
23rd Jun 2025 (Mon) 101.74 105.02 100.79 104.85 97,058
20th Jun 2025 (Fri) 100.30 101.99 99.64 101.47 73,355
19th Jun 2025 (Thu) 98.405 100.24 98.405 99.14 95,984
18th Jun 2025 (Wed) 98.405 100.24 98.405 99.14 95,984
17th Jun 2025 (Tue) 103.00 104.04 98.37 98.72 116,664
16th Jun 2025 (Mon) 102.68 102.92 101.29 102.42 77,863
13th Jun 2025 (Fri) 102.77 104.24 100.81 101.61 72,812
12th Jun 2025 (Thu) 102.85 104.50 102.22 104.15 81,470
11th Jun 2025 (Wed) 106.76 107.88 103.19 103.42 65,340
10th Jun 2025 (Tue) 102.48 105.22 102.01 105.03 112,061
9th Jun 2025 (Mon) 100.925 102.20 99.90 101.47 54,367
6th Jun 2025 (Fri) 102.02 102.02 100.19 100.23 62,271
5th Jun 2025 (Thu) 101.39 102.47 100.78 101.64 47,908
4th Jun 2025 (Wed) 98.82 102.25 98.67 101.87 110,169
3rd Jun 2025 (Tue) 97.01 98.76 96.76 98.67 67,127
2nd Jun 2025 (Mon) 97.05 97.55 95.26 97.55 62,163
30th May 2025 (Fri) 98.49 98.70 97.48 98.03 65,646
29th May 2025 (Thu) 98.42 98.85 97.39 98.54 74,655
28th May 2025 (Wed) 99.18 99.18 97.43 97.96 128,743
27th May 2025 (Tue) 98.69 100.59 98.69 100.39 103,380
26th May 2025 (Mon) 98.21 98.21 98.21 98.21 0
24th May 2025 (Sat) 98.19 98.47 97.74 98.21 93,994
23rd May 2025 (Fri) 98.19 98.47 97.74 98.405 93,994
22nd May 2025 (Thu) 98.70 98.79 97.27 98.54 147,829
21st May 2025 (Wed) 100.76 101.43 98.74 99.20 135,177
20th May 2025 (Tue) 102.72 103.09 101.12 101.25 72,798
19th May 2025 (Mon) 102.37 103.58 101.74 103.07 108,705
FTSE 100 Latest
Value8,992.12
Change19.48