PulteGroup Stock Price History
NYSE: PHMConsumer DiscretionaryHomebuildingUSD
112.12-1.41 (-1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PHM price history at a glance
The price history for PulteGroup (PHM) on this page begins on March 17, 1980, when the stock closed at $0.1777; it most recently closed at $112.12 on October 5, 2026. The highest price in this record is $149.47, reached on October 21, 2024; the latest close is 25.0% below that peak. Across the 45 complete calendar years in the table, PHM finished higher in 28 and lower in 17. Its best year was 1982 (+408.2%) and its worst was 2007 (-72.4%).
Over roughly 47 years the share price changed +62995.1%, a 14.9% compound annual price return (excluding dividends). In the last 12 months alone, PHM has lost 7.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $149.47
- Date of high
- Oct 21, 2024
- Low since 1980
- $0.1406
- Date of low
- Mar 24, 1980
- 52-week high
- $144.50
- 52-week low
- $108.49
- Last close
- $112.12
PHM returns
1 week
-3.12%
1 month
-5.73%
3 months
-10.12%
6 months
-6.82%
Year to date
-4.38%
1 year
-7.65%
3 years
+55.76%
5 years
+134.52%
PHM price return, excluding dividends.
PHM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 112.12 | -5.84% |
| 2025 | 119.07 | +8.20% |
| 2024 | 110.05 | +6.62% |
| 2023 | 103.22 | +126.71% |
| 2022 | 45.53 | -20.35% |
| 2021 | 57.16 | +32.56% |
| 2020 | 43.12 | +10.51% |
| 2019 | 39.02 | +43.46% |
| 2018 | 27.20 | -18.20% |
| 2017 | 33.25 | +80.90% |
| 2016 | 18.38 | +3.14% |
| 2015 | 17.82 | -16.18% |
| 2014 | 21.26 | +6.09% |
| 2013 | 20.04 | +5.14% |
| 2012 | 19.06 | +202.06% |
| 2011 | 6.31 | -16.09% |
| 2010 | 7.52 | -24.80% |
| 2009 | 10.00 | -10.47% |
| 2008 | 11.17 | +22.21% |
| 2007 | 9.14 | -72.40% |
| 2006 | 33.12 | -15.85% |
| 2005 | 39.36 | +23.39% |
| 2004 | 31.90 | +40.30% |
| 2003 | 22.74 | +81.46% |
| 2002 | 12.53 | +13.32% |
| 2001 | 11.06 | +4.84% |
| 2000 | 10.55 | +87.50% |
| 1999 | 5.63 | -19.10% |
| 1998 | 6.95 | +30.88% |
| 1997 | 5.31 | +38.21% |
| 1996 | 3.84 | -8.55% |
| 1995 | 4.20 | +46.19% |
| 1994 | 2.88 | -36.55% |
| 1993 | 4.53 | +20.33% |
| 1992 | 3.77 | +32.41% |
| 1991 | 2.84 | +145.94% |
| 1990 | 1.16 | -16.85% |
| 1989 | 1.39 | 0.00% |
| 1988 | 1.39 | +32.83% |
| 1987 | 1.05 | -33.66% |
| 1986 | 1.58 | -11.41% |
| 1985 | 1.78 | -21.92% |
| 1984 | 2.28 | -26.26% |
| 1983 | 3.09 | +27.74% |
| 1982 | 2.42 | +408.16% |
| 1981 | 0.4766 | +16.19% |
| 1980* | 0.4102 | +130.84% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PHM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 112.64 | 112.99 | 111.18 | 112.12 | -1.24% | |
| 110.54 | 113.78 | 111.03 | 113.53 | +1.07% | |
| 113.66 | 114.00 | 111.28 | 112.33 | -3.25% | |
| 113.97 | 116.49 | 113.97 | 116.10 | +1.86% | |
| 115.28 | 115.28 | 113.05 | 113.98 | -1.51% | |
| 118.52 | 119.14 | 114.58 | 115.73 | -0.53% | |
| 114.72 | 116.38 | 112.52 | 116.35 | +0.25% | |
| 119.41 | 119.41 | 115.96 | 116.06 | -2.06% | |
| 119.29 | 119.65 | 117.78 | 118.50 | -0.53% | |
| 118.51 | 121.09 | 118.23 | 119.13 | -0.60% | |
| 118.53 | 120.06 | 117.53 | 119.85 | +1.41% | |
| 118.10 | 119.19 | 117.51 | 118.18 | -0.45% | |
| 120.28 | 120.95 | 118.71 | 118.71 | -2.93% | |
| 121.09 | 122.68 | 120.00 | 122.29 | +2.79% | |
| 118.09 | 119.40 | 116.56 | 118.97 | +1.46% | |
| 117.58 | 118.88 | 116.51 | 117.26 | -1.33% | |
| 119.43 | 120.35 | 117.36 | 118.84 | +1.10% | |
| 119.44 | 120.46 | 116.63 | 117.55 | -1.61% | |
| 118.76 | 120.17 | 117.45 | 119.47 | +0.45% | |
| 117.25 | 119.81 | 116.93 | 118.94 | +0.58% | |
| 118.21 | 118.65 | 116.65 | 118.26 | +1.59% | |
| 116.42 | 117.58 | 114.78 | 116.41 | -2.12% | |
| 119.83 | 121.13 | 117.79 | 118.93 | -0.95% | |
| 123.17 | 124.37 | 119.76 | 120.07 | -3.52% | |
| 123.79 | 125.16 | 123.53 | 124.45 | +0.11% | |
| 125.35 | 126.95 | 123.18 | 124.31 | +0.49% | |
| 123.98 | 124.53 | 123.43 | 123.70 | +0.46% | |
| 124.59 | 126.30 | 122.90 | 123.13 | -2.53% | |
| 127.24 | 127.69 | 125.91 | 126.32 | -1.73% | |
| 127.65 | 129.33 | 127.00 | 128.55 | +1.42% | |
| 128.85 | 128.85 | 126.51 | 126.75 | -2.52% | |
| 130.70 | 131.63 | 129.32 | 130.03 | -0.63% | |
| 131.02 | 131.52 | 128.34 | 130.86 | +0.96% | |
| 131.00 | 132.05 | 129.59 | 129.61 | +0.47% | |
| 128.75 | 129.97 | 127.33 | 129.00 | +1.04% | |
| 127.75 | 128.67 | 126.03 | 127.67 | -2.30% | |
| 129.11 | 133.32 | 129.11 | 130.68 | +3.67% | |
| 129.78 | 130.00 | 125.98 | 126.05 | -1.90% | |
| 129.15 | 129.99 | 128.05 | 128.49 | -1.30% | |
| 129.87 | 130.91 | 129.25 | 130.18 | -0.28% | |
| 131.20 | 131.69 | 129.13 | 130.55 | +1.08% | |
| 132.26 | 132.41 | 128.23 | 129.16 | -2.46% | |
| 131.21 | 132.75 | 129.74 | 132.42 | +1.82% | |
| 132.37 | 132.37 | 128.13 | 130.05 | -2.14% | |
| 129.79 | 133.17 | 128.78 | 132.90 | +2.59% | |
| 132.81 | 132.81 | 128.66 | 129.55 | -2.60% | |
| 130.34 | 133.86 | 129.91 | 133.01 | +1.01% | |
| 128.94 | 132.28 | 127.20 | 131.68 | +1.85% | |
| 129.16 | 130.95 | 127.29 | 129.29 | +2.23% | |
| 128.50 | 128.90 | 126.19 | 126.47 | -1.76% | |
| 132.51 | 133.21 | 127.40 | 128.74 | -2.70% | |
| 133.23 | 136.22 | 131.73 | 132.31 | -1.81% | |
| 132.52 | 135.80 | 132.52 | 134.75 | +3.19% | |
| 130.60 | 132.40 | 128.60 | 130.59 | +1.43% | |
| 126.14 | 128.97 | 124.38 | 128.75 | +3.27% | |
| 124.30 | 126.28 | 122.01 | 124.67 | -1.64% | |
| 127.95 | 129.06 | 124.43 | 126.75 | +2.00% | |
| 122.43 | 124.48 | 121.77 | 124.26 | +0.88% | |
| 126.29 | 126.97 | 122.48 | 123.18 | -2.30% | |
| 128.71 | 131.56 | 125.36 | 126.08 | -2.28% | |
| 125.21 | 129.55 | 124.96 | 129.02 | +2.89% | |
| 124.47 | 126.76 | 124.26 | 125.39 | +0.67% | |
| 125.79 | 126.18 | 122.60 | 124.56 | +0.65% | |
| 124.92 | 126.05 | 122.73 | 123.75 | -0.80% | |
| 123.56 | 126.76 | 123.56 | 124.75 | +0.83% | |
| 123.50 | 125.04 | 122.56 | 123.72 | +0.63% | |
| 128.03 | 128.71 | 122.56 | 122.94 | -5.37% | |
| 131.39 | 132.90 | 129.70 | 129.92 | -1.11% | |
| 133.92 | 134.25 | 130.69 | 131.38 | -1.71% | |
| 132.90 | 134.26 | 131.09 | 133.67 | +0.81% | |
| 135.09 | 137.97 | 132.45 | 132.59 | -3.37% | |
| 137.52 | 138.23 | 136.01 | 137.21 | -0.53% | |
| 137.42 | 137.96 | 135.08 | 137.94 | +0.24% | |
| 136.16 | 137.98 | 135.47 | 137.61 | +1.33% | |
| 136.33 | 140.09 | 135.12 | 135.81 | +0.07% | |
| 129.69 | 139.12 | 129.69 | 135.71 | +7.24% | |
| 125.77 | 127.00 | 124.85 | 126.55 | +0.74% | |
| 127.06 | 127.98 | 125.06 | 125.62 | -1.06% | |
| 123.61 | 128.56 | 123.47 | 126.96 | +4.17% | |
| 123.72 | 127.84 | 121.60 | 121.88 | -2.31% | |
| 123.53 | 126.35 | 123.50 | 124.76 | +1.56% | |
| 124.90 | 126.94 | 122.22 | 122.84 | -0.27% | |
| 123.63 | 124.39 | 122.06 | 123.17 | -0.67% | |
| 119.21 | 124.12 | 118.34 | 124.00 | +4.65% | |
| 122.37 | 122.47 | 118.06 | 118.49 | -3.49% | |
| 119.02 | 123.41 | 118.41 | 122.78 | +4.31% | |
| 117.95 | 119.01 | 117.01 | 117.71 | -0.58% | |
| 117.06 | 118.91 | 116.31 | 118.40 | +0.15% | |
| 118.60 | 119.82 | 117.21 | 118.22 | +0.86% | |
| 115.66 | 118.22 | 115.00 | 117.21 | -0.48% | |
| 117.84 | 118.36 | 116.49 | 117.77 | +0.06% | |
| 120.00 | 120.00 | 117.11 | 117.70 | -0.41% | |
| 117.30 | 119.58 | 117.00 | 118.18 | +0.14% | |
| 116.69 | 118.12 | 116.15 | 118.01 | -0.92% | |
| 118.80 | 122.43 | 118.49 | 119.10 | +1.07% | |
| 117.24 | 118.28 | 116.18 | 117.84 | +1.21% | |
| 116.81 | 117.04 | 114.86 | 116.43 | +0.11% | |
| 115.05 | 116.75 | 113.31 | 116.30 | +0.03% | |
| 111.86 | 116.47 | 110.66 | 116.26 | +4.69% | |
| 110.89 | 111.25 | 108.49 | 111.05 | -0.65% | |
| 111.24 | 113.82 | 110.95 | 111.78 | +1.52% | |
| 112.95 | 114.29 | 109.25 | 110.11 | -3.30% | |
| 114.31 | 115.38 | 113.18 | 113.87 | +0.80% | |
| 113.59 | 114.35 | 111.51 | 112.97 | -1.38% | |
| 115.67 | 115.79 | 112.91 | 114.55 | -0.78% | |
| 117.45 | 117.99 | 115.35 | 115.45 | -1.79% | |
| 117.18 | 117.96 | 116.15 | 117.55 | +0.62% | |
| 120.55 | 121.50 | 116.42 | 116.82 | -2.73% | |
| 121.50 | 122.99 | 119.84 | 120.10 | +1.81% | |
| 116.32 | 119.21 | 115.56 | 117.97 | +2.45% | |
| 118.08 | 118.81 | 115.00 | 115.15 | -3.41% | |
| 122.85 | 123.56 | 118.90 | 119.21 | -2.57% | |
| 120.95 | 123.27 | 120.38 | 122.36 | +1.37% | |
| 123.68 | 125.21 | 120.37 | 120.71 | -3.38% | |
| 128.74 | 129.43 | 124.23 | 124.93 | -2.61% | |
| 127.20 | 128.83 | 126.85 | 128.28 | +0.56% | |
| 130.21 | 131.12 | 127.35 | 127.56 | -2.36% | |
| 125.00 | 130.93 | 125.00 | 130.64 | +2.41% | |
| 129.83 | 130.81 | 127.39 | 127.56 | -0.84% | |
| 132.31 | 133.14 | 128.58 | 128.64 | +0.97% | |
| 125.75 | 127.84 | 125.07 | 127.40 | +0.69% | |
| 123.15 | 129.39 | 122.25 | 126.53 | +5.03% | |
| 120.93 | 122.14 | 120.25 | 120.47 | -0.29% | |
| 122.00 | 122.25 | 120.19 | 120.82 | -1.52% | |
| 122.00 | 123.48 | 121.25 | 122.68 | +0.76% | |
| 121.26 | 121.79 | 118.88 | 121.75 | +1.18% | |
| 122.07 | 122.66 | 118.95 | 120.33 | -1.55% | |
| 119.32 | 123.05 | 119.16 | 122.23 | +1.49% | |
| 118.72 | 121.72 | 118.72 | 120.44 | +4.65% | |
| 116.86 | 117.81 | 113.74 | 115.09 | -3.96% | |
| 116.50 | 119.94 | 116.40 | 119.83 | +2.17% | |
| 115.79 | 118.67 | 114.37 | 117.29 | +0.12% | |
| 117.58 | 118.82 | 116.65 | 117.15 | -0.39% | |
| 116.72 | 119.33 | 114.84 | 117.61 | +3.42% | |
| 116.43 | 116.81 | 113.26 | 113.72 | -0.79% | |
| 115.85 | 117.10 | 114.32 | 114.63 | -2.13% | |
| 116.77 | 119.00 | 116.77 | 117.12 | -0.90% | |
| 119.72 | 120.03 | 115.09 | 118.18 | +0.08% | |
| 117.04 | 119.48 | 116.64 | 118.09 | -0.46% | |
| 117.90 | 119.96 | 116.82 | 118.64 | +3.57% | |
| 117.45 | 117.54 | 113.59 | 114.55 | -2.80% | |
| 116.15 | 118.09 | 115.34 | 117.85 | +0.66% | |
| 120.75 | 121.78 | 116.95 | 117.08 | -4.00% | |
| 122.44 | 123.25 | 121.28 | 121.96 | -0.17% | |
| 120.16 | 122.21 | 119.59 | 122.17 | +2.50% | |
| 121.95 | 122.56 | 119.08 | 119.19 | -1.05% | |
| 122.17 | 122.63 | 120.21 | 120.46 | -2.37% | |
| 123.13 | 124.55 | 122.05 | 123.38 | -0.81% | |
| 126.59 | 127.08 | 123.92 | 124.39 | -1.79% | |
| 125.20 | 126.91 | 122.38 | 126.66 | -0.92% | |
| 127.71 | 128.42 | 125.01 | 127.84 | -1.40% | |
| 130.71 | 132.12 | 128.94 | 129.65 | -1.91% | |
| 132.38 | 132.69 | 130.20 | 132.18 | +0.11% | |
| 130.10 | 132.75 | 127.77 | 132.03 | -1.26% | |
| 134.13 | 135.42 | 131.74 | 133.72 | -2.54% | |
| 135.27 | 138.25 | 134.47 | 137.20 | +1.14% | |
| 135.65 | 135.92 | 133.72 | 135.66 | +0.78% | |
| 140.87 | 141.18 | 131.23 | 134.61 | -4.46% | |
| 140.34 | 142.74 | 140.22 | 140.90 | +0.49% | |
| 139.92 | 141.03 | 137.25 | 140.21 | +0.14% | |
| 140.52 | 142.35 | 138.98 | 140.02 | +0.29% | |
| 141.50 | 142.18 | 139.10 | 139.61 | -1.75% | |
| 141.24 | 143.54 | 140.11 | 142.10 | +0.37% | |
| 142.35 | 144.50 | 139.03 | 141.58 | -0.69% | |
| 139.83 | 143.66 | 139.39 | 142.56 | +2.64% | |
| 140.00 | 142.65 | 138.68 | 138.89 | -0.31% | |
| 135.95 | 139.35 | 135.75 | 139.32 | +1.45% | |
| 133.82 | 137.88 | 133.17 | 137.33 | +3.75% | |
| 135.00 | 136.34 | 132.00 | 132.37 | -2.01% | |
| 134.59 | 136.42 | 131.12 | 135.09 | +0.78% | |
| 134.71 | 135.60 | 132.66 | 134.05 | -0.39% | |
| 132.09 | 135.80 | 131.60 | 134.57 | +3.15% | |
| 126.14 | 135.60 | 126.12 | 130.46 | +2.67% | |
| 124.61 | 127.43 | 123.75 | 127.07 | +1.58% | |
| 126.62 | 127.46 | 123.42 | 125.09 | -1.71% | |
| 124.24 | 129.36 | 124.23 | 127.26 | +3.24% | |
| 124.03 | 127.14 | 123.17 | 123.27 | -0.49% | |
| 124.21 | 124.88 | 123.02 | 123.88 | -0.95% | |
| 125.84 | 126.13 | 124.12 | 125.07 | -0.07% | |
| 127.54 | 127.77 | 124.22 | 125.16 | -2.04% | |
| 130.58 | 131.80 | 126.79 | 127.77 | -1.69% | |
| 127.57 | 131.41 | 126.86 | 129.97 | +2.49% | |
| 127.38 | 130.89 | 126.55 | 126.81 | -2.63% | |
| 132.87 | 134.34 | 129.05 | 130.23 | -1.99% | |
| 131.64 | 133.14 | 130.17 | 132.87 | +1.64% | |
| 132.50 | 134.17 | 130.48 | 130.73 | -2.19% | |
| 133.19 | 134.50 | 132.18 | 133.66 | +0.32% | |
| 131.76 | 134.59 | 130.44 | 133.23 | +0.78% | |
| 125.45 | 132.84 | 125.45 | 132.20 | +7.34% | |
| 116.44 | 123.42 | 116.05 | 123.16 | +5.00% | |
| 121.88 | 123.15 | 117.03 | 117.29 | -3.19% | |
| 118.19 | 121.49 | 117.49 | 121.15 | +1.08% | |
| 118.01 | 121.21 | 118.00 | 119.86 | +0.66% | |
| 118.45 | 119.08 | 116.68 | 119.07 | +1.54% | |
| 118.35 | 119.00 | 117.18 | 117.26 | -0.74% | |
| 118.42 | 118.61 | 117.19 | 118.13 | -0.47% | |
| 118.06 | 119.47 | 118.03 | 118.69 | -0.43% | |
| 119.66 | 119.90 | 118.19 | 119.20 | -0.13% | |
| 117.00 | 119.85 | 116.93 | 119.35 | +1.68% | |
| 119.52 | 119.62 | 116.34 | 117.38 | -1.45% | |
| 119.80 | 120.03 | 118.65 | 119.11 | -0.53% | |
| 119.99 | 120.21 | 118.16 | 119.74 | -1.58% | |
| 124.20 | 124.84 | 121.12 | 121.66 | -0.93% | |
| 122.60 | 125.11 | 120.56 | 122.80 | -1.28% | |
| 126.72 | 127.25 | 122.55 | 124.39 | -1.68% | |
| 128.03 | 128.16 | 125.84 | 126.51 | +0.06% | |
| 127.84 | 128.08 | 125.58 | 126.43 | -0.89% | |
| 128.57 | 130.22 | 127.37 | 127.57 | -0.26% | |
| 123.86 | 128.22 | 123.86 | 127.90 | +3.95% | |
| 123.50 | 124.94 | 122.86 | 123.04 | -1.47% | |
| 126.32 | 126.45 | 124.16 | 124.88 | -1.66% | |
| 128.76 | 129.38 | 126.76 | 126.99 | -0.70% | |
| 130.36 | 131.56 | 127.55 | 127.89 | -1.87% | |
| 126.95 | 130.49 | 126.92 | 130.33 | +2.99% | |
| 127.06 | 127.38 | 125.08 | 126.55 | -0.50% | |
| 127.21 | 128.36 | 126.31 | 127.18 | -0.01% | |
| 127.43 | 127.95 | 126.68 | 127.19 | -0.31% | |
| 125.29 | 127.94 | 125.27 | 127.59 | +1.50% | |
| 120.78 | 126.35 | 119.91 | 125.71 | +5.39% | |
| 119.80 | 120.10 | 118.15 | 119.28 | -0.86% | |
| 115.30 | 121.69 | 115.26 | 120.32 | +5.22% | |
| 114.64 | 116.01 | 113.54 | 114.35 | +0.52% | |
| 114.03 | 114.48 | 112.78 | 113.76 | +0.24% | |
| 113.00 | 114.25 | 111.65 | 113.49 | -0.34% | |
| 117.91 | 118.06 | 113.70 | 113.88 | -3.79% | |
| 118.40 | 121.06 | 118.13 | 118.37 | -0.04% | |
| 119.26 | 121.09 | 118.38 | 118.42 | -1.83% | |
| 121.09 | 122.72 | 120.29 | 120.63 | -0.49% | |
| 121.03 | 121.64 | 119.50 | 121.22 | +0.87% | |
| 119.47 | 120.60 | 118.06 | 120.17 | +0.34% | |
| 118.55 | 119.82 | 117.74 | 119.76 | +0.70% | |
| 120.08 | 120.36 | 118.76 | 118.93 | -0.44% | |
| 119.79 | 120.66 | 118.55 | 119.46 | -0.15% | |
| 118.02 | 120.22 | 117.72 | 119.64 | +0.74% | |
| 119.85 | 119.85 | 117.92 | 118.76 | -0.93% | |
| 117.92 | 120.55 | 117.10 | 119.87 | +0.70% | |
| 117.82 | 120.32 | 117.56 | 119.04 | +0.69% | |
| 119.26 | 121.50 | 116.34 | 118.23 | -2.08% | |
| 117.02 | 121.90 | 115.41 | 120.74 | +0.37% | |
| 121.68 | 121.99 | 120.14 | 120.30 | -0.19% | |
| 122.71 | 123.21 | 120.50 | 120.53 | -0.27% | |
| 120.56 | 121.91 | 119.34 | 120.86 | +0.54% | |
| 121.72 | 123.40 | 119.94 | 120.21 | -2.48% | |
| 115.90 | 124.79 | 115.11 | 123.27 | 0.00% | |
| 124.76 | 125.92 | 123.04 | 123.27 | -0.95% | |
| 123.71 | 124.94 | 122.98 | 124.45 | +0.46% | |
| 124.68 | 125.02 | 121.82 | 123.88 | -0.64% | |
| 124.62 | 126.93 | 124.44 | 124.68 | -0.17% | |
| 119.76 | 125.35 | 119.40 | 124.89 | +3.65% | |
| 120.04 | 120.49 | 118.61 | 120.49 | +0.37% | |
| 121.41 | 122.21 | 119.70 | 120.04 | -1.13% | |
| 126.25 | 126.60 | 120.62 | 121.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHM chart for longer ranges.