Pultegroup (PHM)
NYSE:PHM
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 06, 2026
127.71
128.42
125.01
127.84
127.57
-1.40%
1,383,348
0.80
Mar 05, 2026
130.71
132.12
128.94
129.65
129.37
-1.91%
1,154,669
0.66
Mar 04, 2026
132.38
132.69
130.20
132.18
131.90
+0.11%
1,270,742
0.73
Mar 03, 2026
130.10
132.75
127.77
132.03
131.75
-1.26%
1,407,147
0.81
Mar 02, 2026
134.13
135.42
131.74
133.72
133.44
-2.54%
1,223,251
0.70
Feb 27, 2026
135.27
138.25
134.47
137.20
136.91
+1.14%
2,184,959
1.26
Feb 26, 2026
135.65
135.92
133.72
135.66
135.37
+0.78%
1,256,097
0.72
Feb 25, 2026
140.87
141.18
131.23
134.61
134.32
-4.46%
2,631,146
1.54
Feb 24, 2026
140.34
142.74
140.22
140.90
140.60
+0.49%
1,112,221
0.66
Feb 23, 2026
139.92
141.03
137.25
140.21
139.91
+0.14%
1,312,630
0.77
Feb 20, 2026
140.52
142.35
138.98
140.02
139.72
+0.29%
1,243,791
0.73
Feb 19, 2026
141.50
142.18
139.10
139.61
139.31
-1.75%
1,403,991
0.81
Feb 18, 2026
141.24
143.54
140.11
142.10
141.80
+0.37%
1,747,733
1.01
Feb 17, 2026
142.35
144.50
139.03
141.58
141.28
-0.69%
1,848,250
1.07
Feb 16, 2026
139.83
143.66
139.39
142.56
142.26
0.00%
0
0.00
Feb 13, 2026
139.83
143.66
139.39
142.56
142.26
+2.64%
2,160,026
1.24
Feb 12, 2026
140.00
142.65
138.68
138.89
138.59
-0.31%
2,383,524
1.37
Feb 11, 2026
135.95
139.35
135.75
139.32
139.02
+1.45%
2,104,601
1.22
Feb 10, 2026
133.82
137.88
133.17
137.33
137.04
+3.75%
1,348,770
0.78
Feb 09, 2026
135.00
136.34
132.00
132.37
132.09
-2.01%
1,465,736
0.85
Feb 06, 2026
134.59
136.42
131.12
135.09
134.80
+0.78%
1,989,410
1.16
Feb 05, 2026
134.71
135.60
132.66
134.05
133.76
-0.39%
1,621,695
0.94
Feb 04, 2026
132.09
135.80
131.60
134.57
134.28
+3.15%
2,477,585
1.44
Feb 03, 2026
126.14
135.60
126.12
130.46
130.18
+2.67%
2,815,996
1.66
Feb 02, 2026
124.61
127.43
123.75
127.07
126.80
+1.58%
2,347,509
1.39
Jan 30, 2026
126.62
127.46
123.42
125.09
124.82
-1.71%
1,927,453
1.14
Jan 29, 2026
124.24
129.36
124.23
127.26
126.99
+3.24%
2,860,654
1.70
Jan 28, 2026
124.03
127.14
123.17
123.27
123.01
-0.49%
2,289,227
1.36
Jan 27, 2026
124.21
124.88
123.02
123.88
123.62
-0.95%
1,788,402
1.06
Jan 26, 2026
125.84
126.13
124.12
125.07
124.80
-0.07%
1,642,182
0.96
Jan 23, 2026
127.54
127.77
124.22
125.16
124.89
-2.04%
1,300,287
0.75
Jan 22, 2026
130.58
131.80
126.79
127.77
127.50
-1.69%
1,620,281
0.94
Jan 21, 2026
127.57
131.41
126.86
129.97
129.69
+2.49%
1,799,479
1.05
Rows: