Pultegroup (PHM)
NYSE:PHM
Want to see PHM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
123.61
128.56
123.47
126.96
126.96
+4.17%
5,263,436
3.04
Jun 17, 2026
123.72
127.84
121.60
121.88
121.88
-2.31%
1,887,473
1.07
Jun 16, 2026
123.53
126.35
123.50
124.76
124.76
+1.78%
1,278,675
0.72
Jun 15, 2026
124.90
126.94
122.22
122.84
122.58
-0.27%
1,536,550
0.86
Jun 12, 2026
123.63
124.39
122.06
123.17
122.91
-0.67%
1,289,003
0.72
Jun 11, 2026
119.21
124.12
118.34
124.00
123.74
+4.65%
1,524,264
0.85
Jun 10, 2026
122.37
122.47
118.06
118.49
118.24
-3.49%
1,418,256
0.79
Jun 09, 2026
119.02
123.41
118.41
122.78
122.52
+4.31%
1,575,882
0.88
Jun 08, 2026
117.95
119.01
117.01
117.71
117.46
-0.58%
988,600
0.54
Jun 05, 2026
117.06
118.91
116.31
118.40
118.15
+0.15%
1,281,912
0.70
Jun 04, 2026
118.60
119.82
117.21
118.22
117.97
+0.86%
975,476
0.53
Jun 03, 2026
115.66
118.22
115.00
117.21
116.96
-0.48%
1,164,557
0.63
Jun 02, 2026
117.84
118.36
116.49
117.77
117.52
+0.06%
1,183,368
0.64
Jun 01, 2026
120.00
120.00
117.11
117.70
117.45
-0.41%
1,311,806
0.71
May 29, 2026
117.30
119.58
117.00
118.18
117.93
+0.14%
2,394,150
1.30
May 28, 2026
116.69
118.12
116.15
118.01
117.76
-0.91%
2,038,077
1.12
May 27, 2026
118.80
122.43
118.49
119.10
118.85
+1.07%
1,816,315
0.99
May 26, 2026
117.24
118.28
116.18
117.84
117.59
+1.21%
1,785,908
0.98
May 25, 2026
116.81
117.04
114.86
116.43
116.18
0.00%
0
0.00
May 22, 2026
116.81
117.04
114.86
116.43
116.18
+0.11%
1,294,741
0.69
May 21, 2026
115.05
116.75
113.31
116.30
116.05
+0.03%
1,328,873
0.71
May 20, 2026
111.86
116.47
110.66
116.26
116.01
+4.69%
2,313,682
1.25
May 19, 2026
110.89
111.25
108.49
111.05
110.81
-0.65%
1,667,983
0.91
May 18, 2026
111.24
113.82
110.95
111.78
111.54
+1.52%
1,946,785
1.06
May 15, 2026
112.95
114.29
109.25
110.11
109.88
-3.30%
2,205,590
1.20
May 14, 2026
114.31
115.38
113.18
113.87
113.63
+0.80%
2,436,611
1.36
May 13, 2026
113.59
114.35
111.51
112.97
112.73
-1.38%
2,450,328
1.37
May 12, 2026
115.67
115.79
112.91
114.55
114.31
-0.78%
2,505,379
1.40
May 11, 2026
117.45
117.99
115.35
115.45
115.21
-1.79%
1,376,839
0.77
May 08, 2026
117.18
117.96
116.15
117.55
117.30
+0.63%
1,313,345
0.73
May 07, 2026
120.55
121.50
116.42
116.82
116.57
-2.73%
1,450,700
0.81
May 06, 2026
121.50
122.99
119.84
120.10
119.85
+1.81%
2,192,942
1.22
May 05, 2026
116.32
119.21
115.56
117.97
117.72
+2.45%
1,398,160
0.78
May 04, 2026
118.08
118.81
115.00
115.15
114.91
-3.41%
1,908,102
1.05
May 01, 2026
122.85
123.56
118.90
119.21
118.96
-2.57%
1,295,741
0.71
Apr 30, 2026
120.95
123.27
120.38
122.36
122.10
+1.37%
1,933,616
1.05
Apr 29, 2026
123.68
125.21
120.37
120.71
120.45
-3.38%
2,135,613
1.16
Apr 28, 2026
128.74
129.43
124.23
124.93
124.67
-2.61%
1,561,231
0.84
Apr 27, 2026
127.20
128.83
126.85
128.28
128.01
+0.56%
1,481,871
0.79
Apr 24, 2026
130.21
131.12
127.35
127.56
127.29
-2.36%
1,844,584
0.99
Apr 23, 2026
125.00
130.93
125.00
130.64
130.36
+2.41%
2,400,125
1.29
Apr 22, 2026
129.83
130.81
127.39
127.56
127.29
-0.84%
3,310,317
1.81
Apr 21, 2026
132.31
133.14
128.58
128.64
128.37
+0.97%
2,592,018
1.43
Apr 20, 2026
125.75
127.84
125.07
127.40
127.13
+0.69%
1,802,248
1.00
Apr 17, 2026
123.15
129.39
122.25
126.53
126.26
+5.03%
2,700,412
1.50
Apr 16, 2026
120.93
122.14
120.25
120.47
120.22
-0.29%
1,273,795
0.72
Apr 15, 2026
122.00
122.25
120.19
120.82
120.56
-1.52%
1,489,329
0.84
Apr 14, 2026
122.00
123.48
121.25
122.68
122.42
+0.76%
1,535,529
0.86
Apr 13, 2026
121.26
121.79
118.88
121.75
121.49
+1.18%
2,291,306
1.29
Apr 10, 2026
122.07
122.66
118.95
120.33
120.08
-1.55%
2,735,113
1.55
Rows: