Education
About Us
Working with TipRanks
Follow Us
Pultegroup (PHM)
NYSE:PHM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
130.71
132.12
128.94
129.65
129.65
-1.91%
1,154,669
0.66
Mar 04, 2026
132.38
132.69
130.20
132.18
132.18
+0.11%
1,270,742
0.73
Mar 03, 2026
130.10
132.75
127.77
132.03
132.03
-1.26%
1,407,147
0.81
Mar 02, 2026
134.13
135.42
131.74
133.72
133.72
-2.54%
1,223,251
0.70
Feb 27, 2026
135.27
138.25
134.47
137.20
137.20
+1.14%
2,184,959
1.26
Feb 26, 2026
135.65
135.92
133.72
135.66
135.66
+0.78%
1,256,097
0.72
Feb 25, 2026
140.87
141.18
131.23
134.61
134.61
-4.46%
2,631,146
1.54
Feb 24, 2026
140.34
142.74
140.22
140.90
140.90
+0.49%
1,112,221
0.66
Feb 23, 2026
139.92
141.03
137.25
140.21
140.21
+0.14%
1,312,630
0.77
Feb 20, 2026
140.52
142.35
138.98
140.02
140.02
+0.29%
1,243,791
0.73
Feb 19, 2026
141.50
142.18
139.10
139.61
139.61
-1.75%
1,403,991
0.81
Feb 18, 2026
141.24
143.54
140.11
142.10
142.10
+0.37%
1,747,733
1.01
Feb 17, 2026
142.35
144.50
139.03
141.58
141.58
-0.69%
1,848,250
1.07
Feb 16, 2026
139.83
143.66
139.39
142.56
142.56
0.00%
0
0.00
Feb 13, 2026
139.83
143.66
139.39
142.56
142.56
+2.64%
2,160,026
1.24
Feb 12, 2026
140.00
142.65
138.68
138.89
138.89
-0.31%
2,383,524
1.37
Feb 11, 2026
135.95
139.35
135.75
139.32
139.32
+5.25%
2,104,601
1.22
Feb 10, 2026
133.82
137.88
133.17
137.33
137.33
+3.75%
1,348,770
0.78
Feb 09, 2026
135.00
136.34
132.00
132.37
132.37
-2.01%
1,465,736
0.85
Feb 06, 2026
134.59
136.42
131.12
135.09
135.09
+0.78%
1,989,410
1.16
Feb 05, 2026
134.71
135.60
132.66
134.05
134.05
-0.39%
1,621,695
0.94
Feb 04, 2026
132.09
135.80
131.60
134.57
134.57
+3.15%
2,477,403
1.44
Feb 03, 2026
126.14
135.60
126.12
130.46
130.46
+2.67%
2,815,996
1.66
Feb 02, 2026
124.61
127.43
123.75
127.07
127.07
+1.58%
2,347,509
1.39
Jan 30, 2026
126.62
127.46
123.42
125.09
125.09
-1.71%
1,927,453
1.14
Jan 29, 2026
124.24
129.36
124.23
127.26
127.26
+3.24%
2,860,654
1.70
Jan 28, 2026
124.03
127.14
123.17
123.27
123.27
-0.49%
2,289,227
1.36
Jan 27, 2026
124.21
124.88
123.02
123.88
123.88
-0.95%
1,788,402
1.06
Jan 26, 2026
125.84
126.13
124.12
125.07
125.07
-0.07%
1,642,182
0.96
Jan 23, 2026
127.54
127.77
124.22
125.16
125.16
-2.04%
1,300,129
0.75
Jan 22, 2026
130.58
131.80
126.79
127.77
127.77
-1.69%
1,620,281
0.94
Jan 21, 2026
127.57
131.41
126.86
129.97
129.97
+2.49%
1,799,479
1.05
Jan 20, 2026
127.38
130.89
126.55
126.81
126.81
-2.63%
1,940,550
1.13
Jan 19, 2026
132.87
134.34
129.05
130.23
130.23
0.00%
0
0.00
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
Rows: