Pultegroup (PHM)
NYSE:PHM
Want to see PHM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
112.95
114.29
109.25
110.11
110.11
-3.30%
2,205,590
1.20
May 14, 2026
114.31
115.38
113.18
113.87
113.87
+0.80%
2,436,611
1.36
May 13, 2026
113.59
114.35
111.51
112.97
112.97
-1.38%
2,450,328
1.37
May 12, 2026
115.67
115.79
112.91
114.55
114.55
-0.78%
2,505,379
1.40
May 11, 2026
117.45
117.99
115.35
115.45
115.45
-1.79%
1,376,737
0.76
May 08, 2026
117.18
117.96
116.15
117.55
117.55
+0.62%
1,313,345
0.73
May 07, 2026
120.55
121.50
116.42
116.82
116.82
-2.73%
1,450,700
0.80
May 06, 2026
121.50
122.99
119.84
120.10
120.10
+1.81%
2,192,942
1.22
May 05, 2026
116.32
119.21
115.56
117.97
117.97
+2.45%
1,398,160
0.78
May 04, 2026
118.08
118.81
115.00
115.15
115.15
-3.41%
1,908,102
1.05
May 01, 2026
122.85
123.56
118.90
119.21
119.21
-2.57%
1,295,741
0.71
Apr 30, 2026
120.95
123.27
120.38
122.36
122.36
+1.37%
1,933,616
1.05
Apr 29, 2026
123.68
125.21
120.37
120.71
120.71
-3.38%
2,135,087
1.16
Apr 28, 2026
128.74
129.43
124.23
124.93
124.93
-2.61%
1,561,231
0.84
Apr 27, 2026
127.20
128.83
126.85
128.28
128.28
+0.56%
1,481,871
0.79
Apr 24, 2026
130.21
131.12
127.35
127.56
127.56
-2.36%
1,844,584
0.99
Apr 23, 2026
125.00
130.93
125.00
130.64
130.64
+2.41%
2,400,125
1.29
Apr 22, 2026
129.83
130.81
127.39
127.56
127.56
-0.84%
3,310,317
1.81
Apr 21, 2026
132.31
133.14
128.58
128.64
128.64
+0.97%
2,592,018
1.43
Apr 20, 2026
125.75
127.84
125.07
127.40
127.40
+0.69%
1,802,248
0.99
Apr 17, 2026
123.15
129.39
122.25
126.53
126.53
+5.03%
2,700,412
1.50
Apr 16, 2026
120.93
122.14
120.25
120.47
120.47
-0.29%
1,273,795
0.72
Apr 15, 2026
122.00
122.25
120.19
120.82
120.82
-1.52%
1,489,329
0.83
Apr 14, 2026
122.00
123.48
121.25
122.68
122.68
+0.76%
1,535,529
0.86
Apr 13, 2026
121.26
121.79
118.88
121.75
121.75
+1.18%
2,291,306
1.29
Apr 10, 2026
122.07
122.66
118.95
120.33
120.33
-1.55%
2,735,113
1.55
Apr 09, 2026
119.32
123.05
119.16
122.23
122.23
+1.49%
1,934,278
1.09
Apr 08, 2026
118.72
121.72
118.72
120.44
120.44
+4.65%
1,998,559
1.11
Apr 07, 2026
116.86
117.81
113.74
115.09
115.09
-3.96%
2,532,666
1.41
Apr 06, 2026
116.50
119.94
116.40
119.83
119.83
+2.17%
1,031,040
0.57
Apr 03, 2026
115.79
118.67
114.37
117.29
117.29
0.00%
0
0.00
Apr 02, 2026
115.79
118.67
114.37
117.29
117.29
+0.12%
1,837,387
1.00
Apr 01, 2026
117.58
118.82
116.65
117.15
117.15
-0.39%
2,084,779
1.15
Mar 31, 2026
116.72
119.33
114.84
117.61
117.61
+3.42%
2,291,849
1.29
Mar 30, 2026
116.43
116.81
113.26
113.72
113.72
-0.79%
1,790,504
1.01
Mar 27, 2026
115.85
117.10
114.32
114.63
114.63
-2.13%
1,750,697
0.99
Mar 26, 2026
116.77
119.00
116.77
117.12
117.12
-0.90%
1,852,789
1.05
Mar 25, 2026
119.72
120.03
115.09
118.18
118.18
+0.08%
1,530,881
0.88
Mar 24, 2026
117.04
119.48
116.64
118.09
118.09
-0.46%
1,424,746
0.83
Mar 23, 2026
117.90
119.96
116.82
118.64
118.64
+3.57%
1,453,446
0.85
Mar 20, 2026
117.45
117.54
113.59
114.55
114.55
-2.80%
4,073,090
2.40
Mar 19, 2026
116.15
118.09
115.34
117.85
117.85
+0.66%
2,212,178
1.31
Mar 18, 2026
120.75
121.78
116.95
117.08
117.08
-4.00%
1,731,100
0.99
Mar 17, 2026
122.44
123.25
121.28
121.96
121.96
+0.04%
1,285,511
0.73
Mar 16, 2026
120.16
122.21
119.59
122.17
121.91
+2.50%
2,106,484
1.19
Mar 13, 2026
121.95
122.56
119.08
119.19
118.94
-1.05%
1,459,748
0.82
Mar 12, 2026
122.17
122.63
120.21
120.46
120.20
-2.37%
2,015,594
1.14
Mar 11, 2026
123.13
124.55
122.05
123.38
123.12
-0.81%
1,953,459
1.11
Mar 10, 2026
126.59
127.08
123.92
124.39
124.13
-1.79%
2,526,556
1.45
Mar 09, 2026
125.20
126.91
122.38
126.66
126.39
-0.92%
2,197,505
1.27
Rows: