Education
About Us
Working with TipRanks
Follow Us
Pultegroup (PHM)
NYSE:PHM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
132.87
134.34
129.05
130.23
130.23
-1.99%
1,726,293
0.96
Jan 15, 2026
131.64
133.14
130.17
132.87
132.87
+1.64%
1,641,139
0.89
Jan 14, 2026
132.50
134.17
130.48
130.73
130.73
-2.19%
1,727,154
0.93
Jan 13, 2026
133.19
134.50
132.18
133.66
133.66
+0.32%
1,841,724
0.98
Jan 12, 2026
131.76
134.59
130.44
133.23
133.23
+0.78%
2,579,590
1.39
Jan 09, 2026
125.45
132.84
125.45
132.20
132.20
+7.34%
4,091,193
2.23
Jan 08, 2026
116.44
123.42
116.05
123.16
123.16
+5.00%
1,986,816
1.08
Jan 07, 2026
121.88
123.15
117.03
117.29
117.29
-3.19%
1,725,680
0.93
Jan 06, 2026
118.19
121.49
117.49
121.15
121.15
+1.08%
1,723,290
0.91
Jan 05, 2026
118.01
121.21
118.00
119.86
119.86
+0.66%
1,429,266
0.74
Jan 02, 2026
118.45
119.08
116.68
119.07
119.07
+1.54%
1,281,754
0.66
Jan 01, 2026
118.35
119.00
117.18
117.26
117.26
0.00%
0
0.00
Dec 31, 2025
118.35
119.00
117.18
117.26
117.26
-0.74%
984,265
0.50
Dec 30, 2025
118.42
118.61
117.19
118.13
118.13
-0.47%
1,732,688
0.88
Dec 29, 2025
118.06
119.47
118.03
118.69
118.69
-0.43%
1,270,913
0.64
Dec 26, 2025
119.66
119.90
118.19
119.20
119.20
-0.13%
790,588
0.40
Dec 25, 2025
117.00
119.85
116.93
119.35
119.35
0.00%
0
0.00
Dec 24, 2025
117.00
119.85
116.93
119.35
119.35
+1.68%
891,388
0.44
Dec 23, 2025
119.52
119.62
116.34
117.38
117.38
-1.45%
2,967,015
1.48
Dec 22, 2025
119.80
120.03
118.65
119.11
119.11
-0.53%
1,269,311
0.63
Dec 19, 2025
119.99
120.21
118.16
119.74
119.74
-1.58%
5,550,114
2.85
Dec 18, 2025
124.20
124.84
121.12
121.66
121.66
-0.93%
2,694,968
1.39
Dec 17, 2025
122.60
125.11
120.56
122.80
122.80
-1.28%
2,033,126
1.02
Dec 16, 2025
126.72
127.25
122.55
124.39
124.39
-1.47%
2,170,315
1.09
Dec 15, 2025
128.03
128.16
125.84
126.51
126.25
+0.06%
1,396,669
0.70
Dec 12, 2025
127.84
128.08
125.58
126.43
126.17
-0.89%
1,279,960
0.63
Dec 11, 2025
128.57
130.22
127.37
127.57
127.31
-0.26%
1,508,595
0.74
Dec 10, 2025
123.86
128.22
123.86
127.90
127.64
+3.95%
1,882,897
0.93
Dec 09, 2025
123.50
124.94
122.86
123.04
122.79
-1.47%
1,695,083
0.84
Dec 08, 2025
126.32
126.45
124.16
124.88
124.62
-1.66%
1,291,876
0.63
Dec 05, 2025
128.76
129.38
126.76
126.99
126.73
-0.70%
1,205,022
0.58
Dec 04, 2025
130.36
131.56
127.55
127.89
127.63
-1.87%
1,593,988
0.77
Dec 03, 2025
126.95
130.49
126.92
130.33
130.06
+2.99%
1,450,823
0.70
Dec 02, 2025
127.06
127.38
125.08
126.55
126.29
-0.50%
1,750,384
0.84
Dec 01, 2025
127.21
128.36
126.31
127.18
126.92
>-0.01%
1,420,805
0.68
Nov 28, 2025
127.43
127.95
126.68
127.19
126.93
-0.31%
675,502
0.32
Nov 27, 2025
125.29
127.94
125.27
127.59
127.33
0.00%
0
0.00
Nov 26, 2025
125.29
127.94
125.27
127.59
127.33
+1.50%
1,429,232
0.68
Nov 25, 2025
120.78
126.35
119.91
125.71
125.45
+5.39%
2,286,450
1.09
Nov 24, 2025
119.80
120.10
118.15
119.28
119.03
-0.86%
2,195,777
1.06
Nov 21, 2025
115.30
121.69
115.26
120.32
120.07
+5.22%
2,348,116
1.13
Nov 20, 2025
114.64
116.01
113.54
114.35
114.11
+0.52%
1,451,866
0.69
Nov 19, 2025
114.03
114.48
112.78
113.76
113.53
+0.24%
1,387,346
0.65
Nov 18, 2025
113.00
114.25
111.65
113.49
113.26
-0.34%
2,082,471
0.98
Nov 17, 2025
117.91
118.06
113.70
113.88
113.65
-3.79%
1,857,460
0.87
Nov 14, 2025
118.40
121.06
118.13
118.37
118.13
-0.04%
1,340,166
0.63
Nov 13, 2025
119.26
121.09
118.38
118.42
118.18
-1.83%
1,496,346
0.70
Nov 12, 2025
121.09
122.72
120.29
120.63
120.38
-0.49%
1,244,538
0.58
Nov 11, 2025
121.03
121.64
119.50
121.22
120.97
+0.87%
1,611,821
0.75
Nov 10, 2025
119.47
120.60
118.06
120.17
119.92
+0.34%
1,692,820
0.78
Rows: