Get the Stockscreener App
114.55
2.80%
-3.30
After Hours:
114.56
0.01
+0.01%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Pultegroup Inc Stock (PHM) Price History
The historical daily chart and data for Pultegroup Inc stock (PHM), adjusted for splits and dividends, show that the latest closing stock price as of March 20, 2026, is $114.55.
- Pultegroup Inc all-time high stock price is $149.47, occurred on October 21, 2024.
- The lowest Pultegroup Inc stock price recorded was $14.61 on January 20, 2016. Since then, Pultegroup Inc's stock price has risen over 684.05% to $114.55 now.
- The 52-week high stock price for PHM is $144.50, representing a 26.14% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for PHM is $88.07, indicating a -23.12% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Pultegroup Inc (PHM) stock in the beginning of 2025 was $56.09. The stock closed the year at $45.53, a loss of over -18.83% for the year.
The table below shows more information about PHM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 20, 2026 | $117.5 | $113.6 | $3.95 | 4,072,492.0 | -2.80% |
| Mar 19, 2026 | $118.1 | $115.3 | $2.75 | 2,211,830.0 | +0.66% |
| Mar 18, 2026 | $121.8 | $117.0 | $4.83 | 1,730,953.0 | -4.00% |
| Mar 17, 2026 | $123.2 | $121.3 | $1.97 | 1,285,460.0 | -0.17% |
| Mar 16, 2026 | $122.2 | $119.6 | $2.62 | 2,106,029.0 | +2.50% |
| Mar 13, 2026 | $122.6 | $119.1 | $3.48 | 1,459,633.0 | -1.05% |
| Mar 12, 2026 | $122.6 | $120.2 | $2.42 | 2,015,351.0 | -2.37% |
| Mar 11, 2026 | $124.5 | $122.1 | $2.50 | 1,953,165.0 | -0.81% |
| Mar 10, 2026 | $127.1 | $123.9 | $3.15 | 2,526,048.0 | -1.79% |
| Mar 09, 2026 | $126.9 | $122.4 | $4.53 | 2,196,767.0 | -0.92% |
| Mar 06, 2026 | $128.4 | $125.0 | $3.41 | 1,383,319.0 | -1.40% |
| Mar 05, 2026 | $132.1 | $128.9 | $3.18 | 1,151,459.0 | -1.91% |
| Mar 04, 2026 | $132.7 | $130.2 | $2.49 | 1,167,134.0 | +0.11% |
| Mar 03, 2026 | $132.8 | $127.8 | $4.98 | 1,404,559.0 | -1.26% |
| Mar 02, 2026 | $135.4 | $131.7 | $3.67 | 1,222,545.0 | -2.54% |
| Feb 27, 2026 | $138.2 | $134.5 | $3.78 | 2,184,601.0 | +1.14% |
| Feb 26, 2026 | $135.9 | $133.7 | $2.20 | 1,254,593.0 | +0.78% |
| Feb 25, 2026 | $141.2 | $131.2 | $9.95 | 2,630,069.0 | -4.46% |
| Feb 24, 2026 | $142.7 | $140.2 | $2.52 | 1,112,206.0 | +0.49% |
| Feb 23, 2026 | $141.0 | $137.2 | $3.78 | 1,312,540.0 | +0.14% |
Pultegroup Inc Stock (PHM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pultegroup Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pultegroup Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pultegroup Inc Stock (PHM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $135.4 | $113.6 | $21.83 | 31,959,236.0 | -16.51% |
| Feb, 2026 | $144.5 | $123.8 | $20.75 | 35,448,812.0 | +9.68% |
| Jan, 2026 | $134.6 | $116.1 | $18.53 | 38,783,800.0 | +6.68% |
Pultegroup Inc Stock (PHM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $131.6 | $116.3 | $15.22 | 37,723,113.0 | -7.12% |
| Nov, 2025 | $127.9 | $111.7 | $16.30 | 32,937,661.0 | +6.11% |
| Oct, 2025 | $138.3 | $115.1 | $23.22 | 56,882,058.0 | -9.28% |
| Sep, 2025 | $142.1 | $128.2 | $13.93 | 43,611,242.0 | +0.08% |
| Aug, 2025 | $133.7 | $114.4 | $19.24 | 40,869,430.0 | +16.91% |
| Jul, 2025 | $121.6 | $104.0 | $17.59 | 51,310,126.0 | +7.07% |
| Jun, 2025 | $107.9 | $95.20 | $12.70 | 37,089,438.0 | +7.58% |
| May, 2025 | $108.8 | $97.01 | $11.80 | 37,563,307.0 | -4.44% |
| Apr, 2025 | $105.6 | $88.07 | $17.55 | 49,615,205.0 | -0.21% |
| Mar, 2025 | $111.0 | $99.58 | $11.47 | 45,367,119.0 | -0.46% |
| Feb, 2025 | $112.6 | $100.5 | $12.09 | 41,027,748.0 | -9.23% |
| Jan, 2025 | $121.3 | $106.8 | $14.50 | 43,374,998.0 | +4.48% |
Pultegroup Inc Stock (PHM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $136.1 | $107.2 | $28.93 | 37,226,151.0 | -19.52% |
| Nov, 2024 | $139.3 | $124.3 | $14.97 | 31,684,808.0 | +4.43% |
| Oct, 2024 | $149.5 | $122.1 | $27.39 | 36,682,014.0 | -9.75% |
| Sep, 2024 | $145.8 | $125.3 | $20.50 | 39,414,015.0 | +9.02% |
| Aug, 2024 | $136.5 | $118.5 | $18.02 | 36,533,034.0 | -0.27% |
| Jul, 2024 | $135.6 | $102.8 | $32.87 | 49,933,411.0 | +19.89% |
| Jun, 2024 | $118.1 | $108.8 | $9.32 | 31,764,608.0 | -6.15% |
| May, 2024 | $122.7 | $110.4 | $12.28 | 34,891,694.0 | +5.30% |
| Apr, 2024 | $121.1 | $104.6 | $16.48 | 38,456,088.0 | -7.63% |
| Mar, 2024 | $120.9 | $108.0 | $12.84 | 37,272,705.0 | +11.29% |
| Feb, 2024 | $108.7 | $100.2 | $8.49 | 32,268,106.0 | +3.65% |
| Jan, 2024 | $110.8 | $99.03 | $11.72 | 41,572,771.0 | +1.30% |
3.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):