Demo Sign up Log In

PulteGroup (PHM)

Stock Price

$121.16

Current · As of: Oct 25, 2026

PHM Stock Price

Latest$121.16as ofOct 25, 2026

Latest$121.16as ofOct 25, 2026

PHM Close Price · excl. div ($0.21 → $121.16 · CAGR +14.6%)

Latest values, visible window

High-resolution chart · PNG

PHM stock price history

Daily history. Dates identify market observations.

PulteGroup Stock Price — Daily history
Date	Stock Price
Oct 7, 2005	38
Sep 30, 2005	43
Sep 23, 2005	43
Sep 16, 2005	44
Sep 9, 2005	46
Sep 2, 2005	43
Aug 26, 2005	42
Aug 19, 2005	42
Aug 12, 2005	44
Aug 5, 2005	45
Jul 29, 2005	47
Jul 22, 2005	47
Jul 15, 2005	47
Jul 8, 2005	45
Jul 1, 2005	42
Jun 24, 2005	41
Jun 17, 2005	43
Jun 10, 2005	39
Jun 3, 2005	38
May 27, 2005	38
May 20, 2005	37
May 13, 2005	35
May 6, 2005	37
Apr 29, 2005	36
Apr 22, 2005	35
Apr 15, 2005	34
Apr 8, 2005	36
Apr 1, 2005	37
Mar 24, 2005	36
Mar 18, 2005	36
Mar 11, 2005	37
Mar 4, 2005	40
Feb 25, 2005	39
Feb 18, 2005	35
Feb 11, 2005	35
Feb 4, 2005	35
Jan 28, 2005	33
Jan 21, 2005	32
Jan 14, 2005	33
Jan 7, 2005	31
Dec 31, 2004	32
Dec 23, 2004	31
Dec 17, 2004	32
Dec 10, 2004	30
Dec 3, 2004	28
Nov 26, 2004	29
Nov 19, 2004	28
Nov 12, 2004	29
Nov 5, 2004	28
Oct 29, 2004	27
Oct 22, 2004	24
Oct 15, 2004	24
Oct 8, 2004	25
Oct 1, 2004	31
Sep 24, 2004	31
Sep 17, 2004	31
Sep 10, 2004	31
Sep 3, 2004	30
Aug 27, 2004	30
Aug 20, 2004	29
Aug 13, 2004	28
Aug 6, 2004	28
Jul 30, 2004	27
Jul 23, 2004	25
Jul 16, 2004	26
Jul 9, 2004	25
Jul 2, 2004	26
Jun 25, 2004	26
Jun 18, 2004	26
Jun 10, 2004	26
Jun 4, 2004	26
May 28, 2004	26
May 21, 2004	24
May 14, 2004	24
May 7, 2004	23
Apr 30, 2004	25
Apr 23, 2004	24
Apr 16, 2004	24
Apr 8, 2004	25
Apr 2, 2004	26
Mar 26, 2004	27
Mar 19, 2004	27
Mar 12, 2004	28
Mar 5, 2004	29
Feb 27, 2004	26
Feb 20, 2004	23
Feb 13, 2004	23
Feb 6, 2004	22
Jan 30, 2004	22
Jan 23, 2004	23
Jan 16, 2004	22
Jan 9, 2004	22
Jan 2, 2004	23
Dec 26, 2003	24
Dec 19, 2003	23
Dec 12, 2003	22
Dec 5, 2003	23
Nov 28, 2003	24
Nov 21, 2003	23
Nov 14, 2003	22

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.