Education
About Us
Working with TipRanks
Follow Us
Pultegroup (PHM)
NYSE:PHM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
117.00
119.85
116.93
119.35
119.35
+1.68%
891,388
0.43
Dec 23, 2025
119.52
119.62
116.34
117.38
117.38
-1.45%
2,967,015
1.46
Dec 22, 2025
119.80
120.03
118.65
119.11
119.11
-0.53%
1,269,311
0.62
Dec 19, 2025
119.99
120.21
118.16
119.74
119.74
-1.58%
5,550,114
2.80
Dec 18, 2025
124.20
124.84
121.12
121.66
121.66
-0.93%
2,694,968
1.33
Dec 17, 2025
122.60
125.11
120.56
122.80
122.80
-1.28%
2,033,126
1.00
Dec 16, 2025
126.72
127.25
122.55
124.39
124.39
-1.47%
2,170,315
1.07
Dec 15, 2025
128.03
128.16
125.84
126.51
126.25
+0.27%
1,396,669
0.68
Dec 12, 2025
127.84
128.08
125.58
126.43
126.17
-0.69%
1,279,960
0.62
Dec 11, 2025
128.57
130.22
127.37
127.57
127.31
-0.05%
1,508,595
0.74
Dec 10, 2025
123.86
128.22
123.86
127.90
127.64
+4.16%
1,882,897
0.92
Dec 09, 2025
123.50
124.94
122.86
123.04
122.79
-1.27%
1,695,083
0.82
Dec 08, 2025
126.32
126.45
124.16
124.88
124.62
-1.46%
1,291,876
0.62
Dec 05, 2025
128.76
129.38
126.76
126.99
126.73
-0.50%
1,205,022
0.58
Dec 04, 2025
130.36
131.56
127.55
127.89
127.63
-1.67%
1,593,988
0.76
Dec 03, 2025
126.95
130.49
126.92
130.33
130.06
+3.20%
1,450,823
0.68
Dec 02, 2025
127.06
127.38
125.08
126.55
126.29
-0.29%
1,750,384
0.82
Dec 01, 2025
127.21
128.36
126.31
127.18
126.92
+0.20%
1,420,805
0.67
Nov 28, 2025
127.43
127.95
126.68
127.19
126.93
-0.11%
675,502
0.32
Nov 26, 2025
125.29
127.94
125.27
127.59
127.33
+1.71%
1,429,232
0.67
Nov 25, 2025
120.78
126.35
119.91
125.71
125.45
+5.61%
2,286,450
1.08
Nov 24, 2025
119.80
120.10
118.15
119.28
119.03
-0.66%
2,195,777
1.04
Nov 21, 2025
115.30
121.69
115.26
120.32
120.07
+5.44%
2,348,116
1.10
Nov 20, 2025
114.64
116.01
113.54
114.35
114.11
+0.73%
1,451,866
0.67
Nov 19, 2025
114.03
114.48
112.78
113.76
113.53
+0.45%
1,387,346
0.64
Nov 18, 2025
113.00
114.25
111.65
113.49
113.26
-0.14%
2,082,471
0.97
Nov 17, 2025
117.91
118.06
113.70
113.88
113.64
-3.59%
1,857,460
0.86
Nov 14, 2025
118.40
121.06
118.13
118.37
118.13
+0.16%
1,340,166
0.62
Nov 13, 2025
119.26
121.09
118.38
118.42
118.18
-1.63%
1,496,346
0.69
Nov 12, 2025
121.09
122.72
120.29
120.63
120.38
-0.28%
1,244,538
0.57
Nov 11, 2025
121.03
121.64
119.50
121.22
120.97
+1.08%
1,611,821
0.73
Nov 10, 2025
119.47
120.60
118.06
120.17
119.92
+0.55%
1,692,820
0.76
Nov 07, 2025
118.55
119.82
117.74
119.76
119.51
+0.91%
2,674,956
1.21
Nov 06, 2025
120.08
120.36
118.76
118.93
118.68
-0.24%
1,241,873
0.56
Nov 05, 2025
119.79
120.66
118.55
119.46
119.21
+0.06%
1,863,034
0.85
Nov 04, 2025
118.02
120.22
117.72
119.64
119.39
+0.95%
1,649,577
0.75
Nov 03, 2025
119.85
119.85
117.92
118.76
118.52
-0.72%
2,421,218
1.10
Oct 31, 2025
117.92
120.55
117.10
119.87
119.62
+0.90%
2,308,565
1.05
Oct 30, 2025
117.82
120.32
117.56
119.04
118.80
+0.89%
2,092,707
0.96
Oct 29, 2025
119.26
121.50
116.34
118.23
117.99
-1.88%
2,879,939
1.33
Oct 28, 2025
117.02
121.90
115.41
120.74
120.49
+0.57%
2,354,338
1.09
Oct 27, 2025
121.68
121.99
120.14
120.30
120.05
+0.01%
1,507,995
0.70
Oct 24, 2025
122.71
123.21
120.50
120.53
120.28
-0.07%
1,774,755
0.82
Oct 23, 2025
120.56
121.91
119.34
120.86
120.61
+0.75%
1,661,511
0.77
Oct 22, 2025
121.72
123.40
119.94
120.21
119.96
-2.28%
2,630,081
1.22
Oct 21, 2025
115.90
124.79
115.11
123.27
123.02
+0.21%
4,707,033
2.22
Oct 20, 2025
124.76
125.92
123.04
123.27
123.02
-0.74%
4,498,999
2.11
Oct 17, 2025
123.71
124.94
122.98
124.45
124.19
+0.67%
2,391,387
1.12
Oct 16, 2025
124.68
125.02
121.82
123.88
123.62
-0.44%
2,481,854
1.17
Oct 15, 2025
124.62
126.93
124.44
124.68
124.42
+0.04%
1,671,545
0.79
Rows: