Education
About Us
Working with TipRanks
Follow Us
Pultegroup (PHM)
NYSE:PHM
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 02, 2025
129.90
132.46
129.33
132.09
131.87
+0.22%
1,443,340
0.69
Aug 29, 2025
131.48
132.17
130.35
132.02
131.80
+0.58%
1,344,286
0.64
Aug 28, 2025
131.89
131.99
129.59
131.47
131.26
+0.50%
1,133,810
0.53
Aug 27, 2025
130.70
131.81
130.00
131.03
130.82
+0.09%
1,369,967
0.64
Aug 26, 2025
132.36
132.50
130.92
131.13
130.92
-0.71%
2,520,300
1.19
Aug 25, 2025
131.16
132.89
130.54
132.28
132.06
+0.13%
3,012,373
1.44
Aug 22, 2025
126.36
133.67
124.93
132.33
132.11
+5.72%
2,943,873
1.41
Aug 21, 2025
125.56
125.74
123.24
125.37
125.16
-0.76%
1,450,109
0.69
Aug 20, 2025
130.00
131.03
126.15
126.54
126.33
-2.78%
2,065,125
0.99
Aug 19, 2025
129.35
131.41
128.88
130.37
130.16
+1.85%
1,818,652
0.87
Aug 18, 2025
128.78
129.48
128.05
128.21
128.00
-0.21%
1,557,010
0.75
Aug 15, 2025
131.39
131.50
127.79
128.69
128.48
+0.27%
1,920,359
0.92
Aug 14, 2025
126.77
128.79
126.10
128.55
128.34
-0.92%
2,495,898
1.20
Aug 13, 2025
124.35
131.08
123.96
129.96
129.75
+5.55%
3,062,215
1.49
Aug 12, 2025
121.18
123.72
119.40
123.33
123.13
+2.77%
2,446,128
1.19
Aug 11, 2025
122.16
122.98
118.36
120.20
120.00
-1.02%
1,651,401
0.81
Aug 08, 2025
120.98
122.40
120.65
121.64
121.44
+0.97%
1,494,984
0.73
Aug 07, 2025
121.50
123.53
120.37
120.67
120.47
+0.53%
1,611,110
0.79
Aug 06, 2025
121.42
122.44
120.14
120.23
120.03
-0.49%
1,655,526
0.81
Aug 05, 2025
119.13
122.15
119.13
121.02
120.82
+1.56%
1,856,612
0.91
Aug 04, 2025
117.00
119.86
116.85
119.36
119.16
+2.40%
1,965,721
0.97
Aug 01, 2025
115.06
117.38
114.43
116.75
116.56
+3.56%
2,028,972
1.00
Jul 31, 2025
111.86
113.79
111.50
112.92
112.74
-0.23%
1,932,412
0.96
Jul 30, 2025
116.76
117.60
112.41
113.36
113.18
-3.00%
1,932,706
0.96
Jul 29, 2025
116.87
117.81
115.94
117.06
116.87
+0.37%
1,630,628
0.81
Jul 28, 2025
116.14
117.61
114.93
116.82
116.63
+0.57%
1,569,084
0.78
Jul 25, 2025
116.06
116.91
114.59
116.35
116.16
+0.44%
1,414,993
0.70
Jul 24, 2025
118.39
119.14
115.78
116.03
115.84
-2.57%
2,154,714
1.06
Jul 23, 2025
122.12
122.49
118.62
119.28
119.08
-1.40%
2,785,507
1.36
Jul 22, 2025
117.73
121.63
115.67
121.17
120.97
+11.71%
5,151,133
2.56
Jul 21, 2025
109.52
110.34
108.32
108.65
108.47
+0.15%
2,210,999
1.09
Jul 18, 2025
110.08
110.68
107.91
108.66
108.48
-0.40%
1,941,234
0.96
Jul 17, 2025
108.90
110.06
108.64
109.28
109.10
+0.15%
2,120,215
1.05
Rows: