Education
About Us
Working with TipRanks
Follow Us
Pultegroup (PHM)
NYSE:PHM
Time Period
1Y
Events
Historical Prices
Rows:
Aug 29, 2025
131.48
132.17
130.35
132.02
132.02
+0.42%
1,344,286
0.64
Aug 28, 2025
131.89
131.99
129.59
131.47
131.47
+0.34%
1,133,810
0.54
Aug 27, 2025
130.70
131.81
130.00
131.03
131.03
-0.08%
1,369,967
0.64
Aug 26, 2025
132.36
132.50
130.92
131.13
131.13
-0.87%
2,520,300
1.19
Aug 25, 2025
131.16
132.89
130.54
132.28
132.28
-0.04%
3,012,373
1.44
Aug 22, 2025
126.36
133.67
124.93
132.33
132.33
+5.55%
2,943,873
1.41
Aug 21, 2025
125.56
125.74
123.24
125.37
125.37
-0.92%
1,450,109
0.69
Aug 20, 2025
130.00
131.03
126.15
126.54
126.54
-2.94%
2,065,125
0.99
Aug 19, 2025
129.35
131.41
128.88
130.37
130.37
+1.68%
1,818,652
0.87
Aug 18, 2025
128.78
129.48
128.05
128.21
128.21
-0.37%
1,557,010
0.75
Aug 15, 2025
131.39
131.50
127.79
128.69
128.69
+0.11%
1,920,359
0.92
Aug 14, 2025
126.77
128.79
126.10
128.55
128.55
-1.08%
2,495,898
1.20
Aug 13, 2025
124.35
131.08
123.96
129.96
129.96
+5.38%
3,062,215
1.49
Aug 12, 2025
121.18
123.72
119.40
123.33
123.33
+2.60%
2,446,128
1.19
Aug 11, 2025
122.16
122.98
118.36
120.20
120.20
-1.18%
1,651,401
0.81
Aug 08, 2025
120.98
122.40
120.65
121.64
121.64
+0.80%
1,494,984
0.73
Aug 07, 2025
121.50
123.53
120.37
120.67
120.67
+0.37%
1,611,110
0.79
Aug 06, 2025
121.42
122.44
120.14
120.23
120.23
-0.65%
1,655,526
0.81
Aug 05, 2025
119.13
122.15
119.13
121.02
121.02
+1.39%
1,856,612
0.91
Aug 04, 2025
117.00
119.86
116.85
119.36
119.36
+2.24%
1,965,721
0.97
Aug 01, 2025
115.06
117.38
114.43
116.75
116.75
+3.39%
2,028,972
1.00
Jul 31, 2025
111.86
113.79
111.50
112.92
112.92
-0.39%
1,932,412
0.96
Jul 30, 2025
116.76
117.60
112.41
113.36
113.36
-3.16%
1,932,706
0.96
Jul 29, 2025
116.87
117.81
115.94
117.06
117.06
+0.21%
1,630,628
0.81
Jul 28, 2025
116.14
117.61
114.93
116.82
116.82
+0.40%
1,569,084
0.78
Jul 25, 2025
116.06
116.91
114.59
116.35
116.35
+0.28%
1,414,993
0.70
Jul 24, 2025
118.39
119.14
115.78
116.03
116.03
-2.72%
2,154,714
1.06
Jul 23, 2025
122.12
122.49
118.62
119.28
119.28
-1.56%
2,785,507
1.36
Jul 22, 2025
117.73
121.63
115.67
121.17
121.17
+11.52%
5,151,133
2.56
Jul 21, 2025
109.52
110.34
108.32
108.65
108.65
>-0.01%
2,210,999
1.09
Jul 18, 2025
110.08
110.68
107.91
108.66
108.66
-0.57%
1,941,234
0.96
Jul 17, 2025
108.90
110.06
108.64
109.28
109.28
>-0.01%
2,120,215
1.05
Jul 16, 2025
108.48
110.23
107.16
109.29
109.29
+1.19%
2,301,500
1.15
Jul 15, 2025
113.26
114.00
107.92
108.00
108.00
-4.29%
2,496,276
1.25
Jul 14, 2025
113.59
114.57
111.00
112.84
112.84
-1.25%
2,961,100
1.48
Jul 11, 2025
113.66
115.19
113.00
114.27
114.27
-0.79%
2,650,773
1.32
Jul 10, 2025
113.38
116.42
113.12
115.18
115.18
+1.24%
2,533,788
1.26
Jul 09, 2025
109.56
114.34
109.05
113.77
113.77
+4.49%
3,865,072
1.93
Jul 08, 2025
107.85
109.85
107.38
108.88
108.88
+0.68%
1,947,807
0.96
Jul 07, 2025
109.10
109.84
107.07
108.14
108.14
-1.12%
1,710,343
0.83
Jul 03, 2025
111.97
112.18
108.80
109.36
109.36
-1.78%
1,616,063
0.79
Jul 02, 2025
110.14
112.12
109.33
111.34
111.34
+1.27%
2,498,838
1.23
Jul 01, 2025
104.87
112.24
104.04
109.94
109.94
+4.25%
3,341,479
1.67
Jun 30, 2025
105.96
106.36
104.26
105.46
105.46
-0.06%
1,635,100
0.82
Jun 27, 2025
104.82
106.56
104.34
105.52
105.52
+1.03%
2,995,982
1.52
Jun 26, 2025
104.07
104.54
102.17
104.44
104.44
+0.85%
1,730,119
0.88
Jun 25, 2025
104.73
105.48
103.09
103.56
103.56
-1.83%
1,667,794
0.85
Jun 24, 2025
104.85
106.42
103.99
105.49
105.49
+0.61%
2,578,343
1.32
Jun 23, 2025
100.70
105.04
100.70
104.85
104.85
+3.33%
1,978,748
0.96
Jun 20, 2025
99.60
101.99
99.45
101.47
101.47
+2.35%
3,054,741
1.49
Rows: