Education
About Us
Working with TipRanks
Follow Us
Pultegroup (PHM)
NYSE:PHM
Time Period
1Y
Events
Historical Prices
Rows:
Nov 11, 2025
121.03
121.64
119.50
121.22
121.22
+0.87%
1,611,821
0.73
Nov 10, 2025
119.47
120.60
118.06
120.17
120.17
+0.34%
1,692,820
0.76
Nov 07, 2025
118.55
119.82
117.74
119.76
119.76
+0.70%
2,674,956
1.21
Nov 06, 2025
120.08
120.36
118.76
118.93
118.93
-0.44%
1,241,873
0.56
Nov 05, 2025
119.79
120.66
118.55
119.46
119.46
-0.15%
1,863,034
0.85
Nov 04, 2025
118.02
120.22
117.72
119.64
119.64
+0.74%
1,649,577
0.75
Nov 03, 2025
119.85
119.85
117.92
118.76
118.76
-0.93%
2,421,218
1.10
Oct 31, 2025
117.92
120.55
117.10
119.87
119.87
+0.70%
2,308,506
1.05
Oct 30, 2025
117.82
120.32
117.56
119.04
119.04
+0.69%
2,092,151
0.96
Oct 29, 2025
119.26
121.50
116.34
118.23
118.23
-2.08%
2,879,570
1.33
Oct 28, 2025
117.02
121.90
115.41
120.74
120.74
+0.37%
2,354,206
1.09
Oct 27, 2025
121.68
121.99
120.14
120.30
120.30
-0.19%
1,507,852
0.70
Oct 24, 2025
122.71
123.21
120.50
120.53
120.53
-0.27%
1,774,755
0.82
Oct 23, 2025
120.56
121.91
119.34
120.86
120.86
+0.54%
1,661,511
0.77
Oct 22, 2025
121.72
123.40
119.94
120.21
120.21
-2.48%
2,630,081
1.22
Oct 21, 2025
115.90
124.79
115.11
123.27
123.27
0.00%
4,707,033
2.22
Oct 20, 2025
124.76
125.92
123.04
123.27
123.27
-0.95%
4,496,720
2.11
Oct 17, 2025
123.71
124.94
122.98
124.45
124.45
+0.46%
2,391,387
1.12
Oct 16, 2025
124.68
125.02
121.82
123.88
123.88
-0.64%
2,481,854
1.17
Oct 15, 2025
124.62
126.93
124.44
124.68
124.68
-0.17%
1,671,545
0.79
Oct 14, 2025
119.76
125.35
119.40
124.89
124.89
+3.65%
2,632,303
1.24
Oct 13, 2025
120.04
120.49
118.61
120.49
120.49
+0.37%
2,605,112
1.23
Oct 10, 2025
121.41
122.21
119.70
120.04
120.04
-1.13%
2,866,868
1.35
Oct 09, 2025
126.25
126.60
120.62
121.41
121.41
-4.90%
4,278,243
2.04
Oct 08, 2025
130.20
130.40
126.33
127.66
127.66
-1.50%
2,667,733
1.27
Oct 07, 2025
132.53
132.73
128.50
129.60
129.60
-4.34%
2,809,796
1.33
Oct 06, 2025
137.72
138.10
134.15
135.48
135.48
-1.55%
1,419,916
0.67
Oct 03, 2025
135.24
138.33
135.10
137.61
137.61
+2.02%
1,619,169
0.76
Oct 02, 2025
134.02
135.20
132.65
134.88
134.88
+0.33%
1,449,401
0.68
Oct 01, 2025
133.17
134.96
132.13
134.44
134.44
+1.75%
1,585,164
0.74
Sep 30, 2025
132.18
133.55
130.15
132.13
132.13
-0.76%
1,719,215
0.79
Sep 29, 2025
131.88
133.63
130.59
133.14
133.14
+1.52%
1,361,605
0.63
Sep 26, 2025
129.43
132.06
128.91
131.15
131.15
+1.87%
1,099,489
0.50
Sep 25, 2025
128.54
131.51
128.18
128.74
128.74
-1.65%
2,148,075
0.98
Sep 24, 2025
128.84
132.66
128.80
130.90
130.90
+0.65%
1,720,281
0.78
Sep 23, 2025
129.80
130.67
128.65
130.05
130.05
+0.63%
1,316,669
0.60
Sep 22, 2025
131.27
132.28
128.36
129.24
129.24
-2.02%
2,172,983
0.98
Sep 19, 2025
132.42
133.94
130.46
131.90
131.90
-1.64%
5,783,745
2.67
Sep 18, 2025
134.31
135.14
132.85
134.10
134.10
0.00%
1,831,101
0.85
Sep 17, 2025
134.98
139.05
132.18
134.10
134.10
+0.17%
2,323,794
1.08
Sep 16, 2025
134.86
135.33
131.38
133.87
133.87
-0.56%
2,257,803
1.05
Sep 15, 2025
137.83
137.83
133.61
134.84
134.62
-1.49%
2,008,388
0.94
Sep 12, 2025
137.38
138.87
136.41
137.10
136.88
-0.96%
1,266,417
0.59
Sep 11, 2025
136.55
139.69
135.92
138.66
138.43
+2.57%
1,735,956
0.81
Sep 10, 2025
137.20
137.30
134.26
135.41
135.19
-0.80%
2,184,766
1.02
Sep 09, 2025
140.46
141.79
134.21
136.72
136.50
-3.17%
3,122,924
1.48
Sep 08, 2025
139.75
141.73
138.60
141.42
141.19
+0.77%
1,905,190
0.90
Sep 05, 2025
140.44
142.11
139.12
140.57
140.34
+2.32%
2,190,451
1.05
Sep 04, 2025
134.81
138.14
134.40
137.61
137.38
+3.40%
2,280,910
1.09
Sep 03, 2025
131.61
135.02
131.24
133.30
133.08
+1.08%
2,042,349
0.98
Rows: