PulteGroup Inc (PHM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 129.79 | 133.17 | 128.78 | 132.90 | +2.59% | 1,079,200 |
| 2026-08-06 | 132.81 | 132.81 | 128.66 | 129.55 | -2.60% | 1,243,100 |
| 2026-08-05 | 130.34 | 133.86 | 129.91 | 133.01 | +1.01% | 1,223,200 |
| 2026-08-04 | 128.94 | 132.28 | 127.20 | 131.68 | +1.85% | 1,746,500 |
| 2026-08-03 | 129.16 | 130.95 | 127.29 | 129.29 | +2.23% | 1,449,800 |
| 2026-07-31 | 128.50 | 128.90 | 126.19 | 126.47 | -1.76% | 1,208,600 |
| 2026-07-30 | 132.51 | 133.21 | 127.40 | 128.74 | -2.70% | 1,865,500 |
| 2026-07-29 | 133.23 | 136.22 | 131.73 | 132.31 | -1.81% | 2,615,300 |
| 2026-07-28 | 132.52 | 135.80 | 132.52 | 134.75 | +3.19% | 2,198,500 |
| 2026-07-27 | 130.60 | 132.40 | 128.60 | 130.59 | +1.43% | 1,728,100 |
| 2026-07-24 | 126.14 | 128.97 | 124.38 | 128.75 | +3.27% | 1,960,100 |
| 2026-07-23 | 124.30 | 126.28 | 122.01 | 124.67 | -1.64% | 2,792,800 |
| 2026-07-22 | 127.95 | 129.06 | 124.43 | 126.75 | +2.00% | 3,045,500 |
| 2026-07-21 | 122.43 | 124.48 | 121.77 | 124.26 | +0.88% | 3,012,500 |
| 2026-07-20 | 126.29 | 126.97 | 122.48 | 123.18 | -2.30% | 2,159,000 |
| 2026-07-17 | 128.71 | 131.56 | 125.36 | 126.08 | -2.28% | 1,708,800 |
| 2026-07-16 | 125.21 | 129.55 | 124.96 | 129.02 | +2.89% | 1,856,100 |
| 2026-07-15 | 124.47 | 126.76 | 124.26 | 125.39 | +0.67% | 1,340,200 |
| 2026-07-14 | 125.79 | 126.18 | 122.60 | 124.56 | +0.65% | 1,743,500 |
| 2026-07-13 | 124.92 | 126.05 | 122.73 | 123.75 | -0.80% | 1,714,500 |
| 2026-07-10 | 123.56 | 126.76 | 123.56 | 124.75 | +0.83% | 1,516,800 |
| 2026-07-09 | 123.50 | 125.04 | 122.56 | 123.72 | +0.63% | 1,179,700 |
| 2026-07-08 | 128.03 | 128.71 | 122.56 | 122.94 | -5.37% | 1,766,700 |
| 2026-07-07 | 131.39 | 132.90 | 129.70 | 129.92 | -1.11% | 1,037,300 |
| 2026-07-06 | 133.92 | 134.25 | 130.69 | 131.38 | -1.71% | 1,273,500 |
| 2026-07-02 | 132.90 | 134.26 | 131.09 | 133.67 | +0.81% | 1,212,200 |
| 2026-07-01 | 135.09 | 137.97 | 132.45 | 132.59 | -3.37% | 1,675,800 |
| 2026-06-30 | 137.52 | 138.23 | 136.01 | 137.21 | -0.53% | 1,599,300 |
| 2026-06-29 | 137.42 | 137.96 | 135.08 | 137.94 | +0.24% | 1,797,900 |
| 2026-06-26 | 136.16 | 137.98 | 135.47 | 137.61 | +1.33% | 3,188,000 |
| 2026-06-25 | 136.33 | 140.09 | 135.12 | 135.81 | +0.07% | 1,790,800 |
| 2026-06-24 | 129.69 | 139.12 | 129.69 | 135.71 | +7.24% | 4,117,300 |
| 2026-06-23 | 125.77 | 127.00 | 124.85 | 126.55 | +0.74% | 1,398,000 |
| 2026-06-22 | 127.06 | 127.98 | 125.06 | 125.62 | -1.06% | 1,601,200 |
| 2026-06-18 | 123.61 | 128.56 | 123.47 | 126.96 | +4.17% | 5,321,900 |
| 2026-06-17 | 123.72 | 127.84 | 121.60 | 121.88 | -2.31% | 1,887,400 |
| 2026-06-16 | 123.53 | 126.35 | 123.50 | 124.76 | +1.56% | 1,278,700 |
| 2026-06-15 | 124.90 | 126.94 | 122.22 | 122.84 | -0.27% | 1,536,400 |
| 2026-06-12 | 123.63 | 124.39 | 122.06 | 123.17 | -0.67% | 1,289,000 |
| 2026-06-11 | 119.21 | 124.12 | 118.34 | 124.00 | +4.65% | 1,524,200 |
| 2026-06-10 | 122.37 | 122.47 | 118.06 | 118.49 | -3.49% | 1,418,300 |
| 2026-06-09 | 119.02 | 123.41 | 118.41 | 122.78 | +4.31% | 1,575,800 |
| 2026-06-08 | 117.95 | 119.01 | 117.01 | 117.71 | -0.58% | 988,500 |
| 2026-06-05 | 117.06 | 118.91 | 116.31 | 118.40 | +0.15% | 1,281,900 |
| 2026-06-04 | 118.60 | 119.82 | 117.21 | 118.22 | +0.86% | 975,500 |
| 2026-06-03 | 115.66 | 118.22 | 115.00 | 117.21 | -0.48% | 1,164,500 |
| 2026-06-02 | 117.84 | 118.36 | 116.49 | 117.77 | +0.06% | 1,183,000 |
| 2026-06-01 | 120.00 | 120.00 | 117.11 | 117.70 | -0.41% | 1,311,800 |
| 2026-05-29 | 117.30 | 119.58 | 117.00 | 118.18 | +0.14% | 2,391,900 |
| 2026-05-28 | 116.69 | 118.12 | 116.15 | 118.01 | -0.92% | 2,038,100 |
| 2026-05-27 | 118.80 | 122.43 | 118.49 | 119.10 | +1.07% | 1,816,200 |
| 2026-05-26 | 117.24 | 118.28 | 116.18 | 117.84 | +1.21% | 1,785,900 |
| 2026-05-22 | 116.81 | 117.04 | 114.86 | 116.43 | +0.11% | 1,294,700 |
| 2026-05-21 | 115.05 | 116.75 | 113.31 | 116.30 | +0.03% | 1,328,700 |
| 2026-05-20 | 111.86 | 116.47 | 110.66 | 116.26 | +4.69% | 2,313,700 |
| 2026-05-19 | 110.89 | 111.25 | 108.49 | 111.05 | -0.65% | 1,668,000 |
| 2026-05-18 | 111.24 | 113.82 | 110.95 | 111.78 | +1.52% | 1,946,800 |
| 2026-05-15 | 112.95 | 114.29 | 109.25 | 110.11 | -3.30% | 2,205,500 |
| 2026-05-14 | 114.31 | 115.38 | 113.18 | 113.87 | +0.80% | 2,436,600 |
| 2026-05-13 | 113.59 | 114.35 | 111.51 | 112.97 | -1.38% | 2,450,300 |
| 2026-05-12 | 115.67 | 115.79 | 112.91 | 114.55 | -0.78% | 2,505,400 |
| 2026-05-11 | 117.45 | 117.99 | 115.35 | 115.45 | -1.79% | 1,376,700 |
| 2026-05-08 | 117.18 | 117.96 | 116.15 | 117.55 | +0.62% | 1,313,300 |
| 2026-05-07 | 120.55 | 121.50 | 116.42 | 116.82 | -2.73% | 1,450,700 |
| 2026-05-06 | 121.50 | 122.99 | 119.84 | 120.10 | +1.81% | 2,192,900 |
| 2026-05-05 | 116.32 | 119.21 | 115.56 | 117.97 | +2.45% | 1,398,100 |
| 2026-05-04 | 118.08 | 118.81 | 115.00 | 115.15 | -3.41% | 1,907,700 |
| 2026-05-01 | 122.85 | 123.56 | 118.90 | 119.21 | -2.57% | 1,295,700 |
| 2026-04-30 | 120.95 | 123.27 | 120.38 | 122.36 | +1.37% | 1,933,600 |
| 2026-04-29 | 123.68 | 125.21 | 120.37 | 120.71 | -3.38% | 2,135,200 |
| 2026-04-28 | 128.74 | 129.43 | 124.23 | 124.93 | -2.61% | 1,561,200 |
| 2026-04-27 | 127.20 | 128.83 | 126.85 | 128.28 | +0.56% | 1,481,900 |
| 2026-04-24 | 130.21 | 131.12 | 127.35 | 127.56 | -2.36% | 1,844,600 |
| 2026-04-23 | 125.00 | 130.93 | 125.00 | 130.64 | +2.41% | 2,400,100 |
| 2026-04-22 | 129.83 | 130.81 | 127.39 | 127.56 | -0.84% | 3,310,200 |
| 2026-04-21 | 132.31 | 133.14 | 128.58 | 128.64 | +0.97% | 2,592,000 |
| 2026-04-20 | 125.75 | 127.84 | 125.07 | 127.40 | +0.69% | 1,802,200 |
| 2026-04-17 | 123.15 | 129.39 | 122.25 | 126.53 | +5.03% | 2,700,400 |
| 2026-04-16 | 120.93 | 122.14 | 120.25 | 120.47 | -0.29% | 1,273,800 |
| 2026-04-15 | 122.00 | 122.25 | 120.19 | 120.82 | -1.52% | 1,489,100 |
| 2026-04-14 | 122.00 | 123.48 | 121.25 | 122.68 | +0.76% | 1,535,500 |
| 2026-04-13 | 121.26 | 121.79 | 118.88 | 121.75 | +1.18% | 2,291,300 |
| 2026-04-10 | 122.07 | 122.66 | 118.95 | 120.33 | -1.55% | 2,735,100 |
| 2026-04-09 | 119.32 | 123.05 | 119.16 | 122.23 | +1.49% | 1,934,300 |
| 2026-04-08 | 118.72 | 121.72 | 118.72 | 120.44 | +4.65% | 1,998,600 |
| 2026-04-07 | 116.86 | 117.81 | 113.74 | 115.09 | -3.96% | 2,532,700 |
| 2026-04-06 | 116.50 | 119.94 | 116.40 | 119.83 | +2.17% | 1,031,000 |
| 2026-04-02 | 115.79 | 118.67 | 114.37 | 117.29 | +0.12% | 1,837,400 |
| 2026-04-01 | 117.58 | 118.82 | 116.65 | 117.15 | -0.39% | 2,084,800 |
| 2026-03-31 | 116.72 | 119.33 | 114.84 | 117.61 | +3.42% | 2,291,800 |
| 2026-03-30 | 116.43 | 116.81 | 113.26 | 113.72 | -0.79% | 1,790,500 |
| 2026-03-27 | 115.85 | 117.10 | 114.32 | 114.63 | -2.13% | 1,750,700 |
| 2026-03-26 | 116.77 | 119.00 | 116.77 | 117.12 | -0.90% | 1,663,600 |
| 2026-03-25 | 119.72 | 120.03 | 115.09 | 118.18 | +0.08% | 1,531,600 |
| 2026-03-24 | 117.04 | 119.48 | 116.64 | 118.09 | -0.46% | 1,424,800 |
| 2026-03-23 | 117.90 | 119.96 | 116.82 | 118.64 | +3.57% | 1,453,400 |
| 2026-03-20 | 117.45 | 117.54 | 113.59 | 114.55 | -2.80% | 4,073,400 |
| 2026-03-19 | 116.15 | 118.09 | 115.34 | 117.85 | +0.66% | 2,213,500 |
| 2026-03-18 | 120.75 | 121.78 | 116.95 | 117.08 | -4.00% | 1,731,200 |
| 2026-03-17 | 122.44 | 123.25 | 121.28 | 121.96 | -0.17% | 1,285,500 |
| 2026-03-16 | 120.16 | 122.21 | 119.59 | 122.17 | +2.50% | 2,106,400 |
| 2026-03-13 | 121.95 | 122.56 | 119.08 | 119.19 | -1.05% | 1,459,700 |
| 2026-03-12 | 122.17 | 122.63 | 120.21 | 120.46 | -2.37% | 2,015,500 |
| 2026-03-11 | 123.13 | 124.55 | 122.05 | 123.38 | -0.81% | 1,953,400 |
| 2026-03-10 | 126.59 | 127.08 | 123.92 | 124.39 | -1.79% | 2,526,300 |
| 2026-03-09 | 125.20 | 126.91 | 122.38 | 126.66 | -0.92% | 2,197,400 |
| 2026-03-06 | 127.71 | 128.42 | 125.01 | 127.84 | -1.40% | 1,383,300 |
| 2026-03-05 | 130.71 | 132.12 | 128.94 | 129.65 | -1.91% | 1,151,500 |
| 2026-03-04 | 132.38 | 132.69 | 130.20 | 132.18 | +0.11% | 1,270,700 |
| 2026-03-03 | 130.10 | 132.75 | 127.77 | 132.03 | -1.26% | 1,407,100 |
| 2026-03-02 | 134.13 | 135.42 | 131.74 | 133.72 | -2.54% | 1,223,200 |
| 2026-02-27 | 135.27 | 138.25 | 134.47 | 137.20 | +1.14% | 2,184,900 |
| 2026-02-26 | 135.65 | 135.92 | 133.72 | 135.66 | +0.78% | 1,256,100 |
| 2026-02-25 | 140.87 | 141.18 | 131.23 | 134.61 | -4.46% | 2,631,100 |
| 2026-02-24 | 140.34 | 142.74 | 140.22 | 140.90 | +0.49% | 1,112,200 |
| 2026-02-23 | 139.92 | 141.03 | 137.25 | 140.21 | +0.14% | 1,312,500 |
| 2026-02-20 | 140.52 | 142.35 | 138.98 | 140.02 | +0.29% | 1,243,800 |
| 2026-02-19 | 141.50 | 142.18 | 139.10 | 139.61 | -1.75% | 1,404,000 |
| 2026-02-18 | 141.24 | 143.54 | 140.11 | 142.10 | +0.37% | 1,747,600 |
| 2026-02-17 | 142.35 | 144.50 | 139.03 | 141.58 | -0.69% | 1,848,200 |
| 2026-02-13 | 139.83 | 143.66 | 139.39 | 142.56 | +2.64% | 2,159,900 |
| 2026-02-12 | 140.00 | 142.65 | 138.68 | 138.89 | -0.31% | 2,383,400 |
| 2026-02-11 | 135.95 | 139.35 | 135.75 | 139.32 | +1.45% | 2,104,500 |
| 2026-02-10 | 133.82 | 137.88 | 133.17 | 137.33 | +3.75% | 1,348,700 |
| 2026-02-09 | 135.00 | 136.34 | 132.00 | 132.37 | -2.01% | 1,465,700 |
| 2026-02-06 | 134.59 | 136.42 | 131.12 | 135.09 | +0.78% | 1,989,400 |
| 2026-02-05 | 134.71 | 135.60 | 132.66 | 134.05 | -0.39% | 1,621,500 |
| 2026-02-04 | 132.09 | 135.80 | 131.60 | 134.57 | +3.15% | 2,477,400 |
| 2026-02-03 | 126.14 | 135.60 | 126.12 | 130.46 | +2.67% | 2,816,000 |
| 2026-02-02 | 124.61 | 127.43 | 123.75 | 127.07 | +1.58% | 2,347,500 |
| 2026-01-30 | 126.62 | 127.46 | 123.42 | 125.09 | -1.71% | 1,927,400 |
| 2026-01-29 | 124.24 | 129.36 | 124.23 | 127.26 | +3.24% | 2,860,600 |
| 2026-01-28 | 124.03 | 127.14 | 123.17 | 123.27 | -0.49% | 2,289,100 |
| 2026-01-27 | 124.21 | 124.88 | 123.02 | 123.88 | -0.95% | 1,788,300 |
| 2026-01-26 | 125.84 | 126.13 | 124.12 | 125.07 | -0.07% | 1,642,100 |
| 2026-01-23 | 127.54 | 127.77 | 124.22 | 125.16 | -2.04% | 1,300,100 |
| 2026-01-22 | 130.58 | 131.80 | 126.79 | 127.77 | -1.69% | 1,619,900 |
| 2026-01-21 | 127.57 | 131.41 | 126.86 | 129.97 | +2.49% | 1,799,500 |
| 2026-01-20 | 127.38 | 130.89 | 126.55 | 126.81 | -2.63% | 1,940,600 |
| 2026-01-16 | 132.87 | 134.34 | 129.05 | 130.23 | -1.99% | 1,725,900 |
| 2026-01-15 | 131.64 | 133.14 | 130.17 | 132.87 | +1.64% | 1,641,100 |
| 2026-01-14 | 132.50 | 134.17 | 130.48 | 130.73 | -2.19% | 1,727,100 |
| 2026-01-13 | 133.19 | 134.50 | 132.18 | 133.66 | +0.32% | 1,841,700 |
| 2026-01-12 | 131.76 | 134.59 | 130.44 | 133.23 | +0.78% | 2,579,500 |
| 2026-01-09 | 125.45 | 132.84 | 125.45 | 132.20 | +7.34% | 4,091,200 |
| 2026-01-08 | 116.44 | 123.42 | 116.05 | 123.16 | +5.00% | 1,986,400 |
| 2026-01-07 | 121.88 | 123.15 | 117.03 | 117.29 | -3.19% | 1,725,600 |
| 2026-01-06 | 118.19 | 121.49 | 117.49 | 121.15 | +1.08% | 1,723,300 |
| 2026-01-05 | 118.01 | 121.21 | 118.00 | 119.86 | +0.66% | 1,429,300 |
| 2026-01-02 | 118.45 | 119.08 | 116.68 | 119.07 | +1.54% | 1,281,700 |
| 2025-12-31 | 118.35 | 119.00 | 117.18 | 117.26 | -0.74% | 984,200 |
| 2025-12-30 | 118.42 | 118.61 | 117.19 | 118.13 | -0.47% | 1,732,700 |
| 2025-12-29 | 118.06 | 119.47 | 118.03 | 118.69 | -0.43% | 1,270,900 |
| 2025-12-26 | 119.66 | 119.90 | 118.19 | 119.20 | -0.13% | 790,600 |
| 2025-12-24 | 117.00 | 119.85 | 116.93 | 119.35 | +1.68% | 891,400 |
| 2025-12-23 | 119.52 | 119.62 | 116.34 | 117.38 | -1.45% | 2,967,000 |
| 2025-12-22 | 119.80 | 120.03 | 118.65 | 119.11 | -0.53% | 1,269,300 |
| 2025-12-19 | 119.99 | 120.21 | 118.16 | 119.74 | -1.58% | 5,550,100 |
| 2025-12-18 | 124.20 | 124.84 | 121.12 | 121.66 | -0.93% | 2,694,900 |
| 2025-12-17 | 122.60 | 125.11 | 120.56 | 122.80 | -1.28% | 2,033,100 |
| 2025-12-16 | 126.72 | 127.25 | 122.55 | 124.39 | -1.68% | 2,170,300 |
| 2025-12-15 | 128.03 | 128.16 | 125.84 | 126.51 | +0.06% | 1,396,700 |
| 2025-12-12 | 127.84 | 128.08 | 125.58 | 126.43 | -0.89% | 1,280,000 |
| 2025-12-11 | 128.57 | 130.22 | 127.37 | 127.57 | -0.26% | 1,508,500 |
| 2025-12-10 | 123.86 | 128.22 | 123.86 | 127.90 | +3.95% | 1,882,800 |
| 2025-12-09 | 123.50 | 124.94 | 122.86 | 123.04 | -1.47% | 1,695,100 |
| 2025-12-08 | 126.32 | 126.45 | 124.16 | 124.88 | -1.66% | 1,291,900 |
| 2025-12-05 | 128.76 | 129.38 | 126.76 | 126.99 | -0.70% | 1,205,000 |
| 2025-12-04 | 130.36 | 131.56 | 127.55 | 127.89 | -1.87% | 1,594,000 |
| 2025-12-03 | 126.95 | 130.49 | 126.92 | 130.33 | +2.99% | 1,450,700 |
| 2025-12-02 | 127.06 | 127.38 | 125.08 | 126.55 | -0.50% | 1,750,400 |
| 2025-12-01 | 127.21 | 128.36 | 126.31 | 127.18 | -0.01% | 1,420,800 |
| 2025-11-28 | 127.43 | 127.95 | 126.68 | 127.19 | -0.31% | 675,500 |
| 2025-11-26 | 125.29 | 127.94 | 125.27 | 127.59 | +1.50% | 1,429,100 |
| 2025-11-25 | 120.78 | 126.35 | 119.91 | 125.71 | +5.39% | 2,286,200 |
| 2025-11-24 | 119.80 | 120.10 | 118.15 | 119.28 | -0.86% | 2,195,800 |
| 2025-11-21 | 115.30 | 121.69 | 115.26 | 120.32 | +5.22% | 2,348,100 |
| 2025-11-20 | 114.64 | 116.01 | 113.54 | 114.35 | +0.52% | 1,451,800 |
| 2025-11-19 | 114.03 | 114.48 | 112.78 | 113.76 | +0.24% | 1,387,300 |
| 2025-11-18 | 113.00 | 114.25 | 111.65 | 113.49 | -0.34% | 2,082,400 |
| 2025-11-17 | 117.91 | 118.06 | 113.70 | 113.88 | -3.79% | 1,857,100 |
| 2025-11-14 | 118.40 | 121.06 | 118.13 | 118.37 | -0.04% | 1,340,200 |
| 2025-11-13 | 119.26 | 121.09 | 118.38 | 118.42 | -1.83% | 1,496,300 |
| 2025-11-12 | 121.09 | 122.72 | 120.29 | 120.63 | -0.49% | 1,244,500 |
| 2025-11-11 | 121.03 | 121.64 | 119.50 | 121.22 | +0.87% | 1,611,800 |
| 2025-11-10 | 119.47 | 120.60 | 118.06 | 120.17 | +0.34% | 1,692,800 |
| 2025-11-07 | 118.55 | 119.82 | 117.74 | 119.76 | +0.70% | 2,675,000 |
| 2025-11-06 | 120.08 | 120.36 | 118.76 | 118.93 | -0.44% | 1,241,900 |
| 2025-11-05 | 119.79 | 120.66 | 118.55 | 119.46 | -0.15% | 1,863,000 |
| 2025-11-04 | 118.02 | 120.22 | 117.72 | 119.64 | +0.74% | 1,649,600 |
| 2025-11-03 | 119.85 | 119.85 | 117.92 | 118.76 | -0.93% | 2,421,100 |
| 2025-10-31 | 117.92 | 120.55 | 117.10 | 119.87 | +0.70% | 2,308,500 |
| 2025-10-30 | 117.82 | 120.32 | 117.56 | 119.04 | +0.69% | 2,092,300 |
| 2025-10-29 | 119.26 | 121.50 | 116.34 | 118.23 | -2.08% | 2,879,600 |
| 2025-10-28 | 117.02 | 121.90 | 115.41 | 120.74 | +0.37% | 2,354,200 |
| 2025-10-27 | 121.68 | 121.99 | 120.14 | 120.30 | -0.19% | 1,508,000 |
| 2025-10-24 | 122.71 | 123.21 | 120.50 | 120.53 | -0.27% | 1,774,500 |
| 2025-10-23 | 120.56 | 121.91 | 119.34 | 120.86 | +0.54% | 1,661,400 |
| 2025-10-22 | 121.72 | 123.40 | 119.94 | 120.21 | -2.48% | 2,630,100 |
| 2025-10-21 | 115.90 | 124.79 | 115.11 | 123.27 | +0.00% | 4,706,800 |
| 2025-10-20 | 124.76 | 125.92 | 123.04 | 123.27 | -0.95% | 4,499,000 |
| 2025-10-17 | 123.71 | 124.94 | 122.98 | 124.45 | +0.46% | 2,391,400 |
| 2025-10-16 | 124.68 | 125.02 | 121.82 | 123.88 | -0.64% | 2,481,800 |
| 2025-10-15 | 124.62 | 126.93 | 124.44 | 124.68 | -0.17% | 1,671,400 |
| 2025-10-14 | 119.76 | 125.35 | 119.40 | 124.89 | +3.65% | 2,632,300 |
| 2025-10-13 | 120.04 | 120.49 | 118.61 | 120.49 | +0.37% | 2,604,800 |
| 2025-10-10 | 121.41 | 122.21 | 119.70 | 120.04 | -1.13% | 2,866,900 |
| 2025-10-09 | 126.25 | 126.60 | 120.62 | 121.41 | -4.90% | 4,278,000 |
| 2025-10-08 | 130.20 | 130.40 | 126.33 | 127.66 | -1.50% | 2,667,700 |
| 2025-10-07 | 132.53 | 132.73 | 128.50 | 129.60 | -4.34% | 2,809,500 |
| 2025-10-06 | 137.72 | 138.10 | 134.15 | 135.48 | -1.55% | 1,419,500 |
| 2025-10-03 | 135.24 | 138.33 | 135.10 | 137.61 | +2.02% | 1,619,200 |
| 2025-10-02 | 134.02 | 135.20 | 132.65 | 134.88 | +0.33% | 1,449,400 |
| 2025-10-01 | 133.17 | 134.96 | 132.13 | 134.44 | +1.75% | 1,585,200 |
| 2025-09-30 | 132.18 | 133.55 | 130.15 | 132.13 | -0.76% | 1,719,200 |
| 2025-09-29 | 131.88 | 133.63 | 130.59 | 133.14 | +1.52% | 1,361,600 |
| 2025-09-26 | 129.43 | 132.06 | 128.91 | 131.15 | +1.87% | 1,099,400 |
| 2025-09-25 | 128.54 | 131.51 | 128.18 | 128.74 | -1.65% | 2,147,900 |
| 2025-09-24 | 128.84 | 132.66 | 128.80 | 130.90 | +0.65% | 1,720,200 |
| 2025-09-23 | 129.80 | 130.67 | 128.65 | 130.05 | +0.63% | 1,316,600 |
| 2025-09-22 | 131.27 | 132.28 | 128.36 | 129.24 | -2.02% | 2,172,700 |
| 2025-09-19 | 132.42 | 133.94 | 130.46 | 131.90 | -1.64% | 5,783,600 |
| 2025-09-18 | 134.31 | 135.14 | 132.85 | 134.10 | +0.00% | 1,830,900 |
| 2025-09-17 | 134.98 | 139.05 | 132.18 | 134.10 | +0.17% | 2,323,700 |
| 2025-09-16 | 134.86 | 135.33 | 131.38 | 133.87 | -0.72% | 2,257,800 |
| 2025-09-15 | 137.83 | 137.83 | 133.61 | 134.84 | -1.65% | 2,008,100 |
| 2025-09-12 | 137.38 | 138.87 | 136.41 | 137.10 | -1.13% | 1,266,200 |
| 2025-09-11 | 136.55 | 139.69 | 135.92 | 138.66 | +2.40% | 1,736,000 |
| 2025-09-10 | 137.20 | 137.30 | 134.26 | 135.41 | -0.96% | 2,184,400 |
| 2025-09-09 | 140.46 | 141.79 | 134.21 | 136.72 | -3.32% | 3,122,900 |
| 2025-09-08 | 139.75 | 141.73 | 138.60 | 141.42 | +0.60% | 1,905,200 |
| 2025-09-05 | 140.44 | 142.11 | 139.12 | 140.57 | +2.15% | 2,190,500 |
| 2025-09-04 | 134.81 | 138.14 | 134.40 | 137.61 | +3.23% | 2,280,600 |
| 2025-09-03 | 131.61 | 135.02 | 131.24 | 133.30 | +0.92% | 2,042,300 |
| 2025-09-02 | 129.90 | 132.46 | 129.33 | 132.09 | +0.05% | 1,443,200 |
| 2025-08-29 | 131.48 | 132.17 | 130.35 | 132.02 | +0.42% | 1,344,300 |
| 2025-08-28 | 131.89 | 131.99 | 129.59 | 131.47 | +0.34% | 1,133,800 |
| 2025-08-27 | 130.70 | 131.81 | 130.00 | 131.03 | -0.08% | 1,369,900 |
| 2025-08-26 | 132.36 | 132.50 | 130.92 | 131.13 | -0.87% | 2,520,200 |
| 2025-08-25 | 131.16 | 132.89 | 130.54 | 132.28 | -0.04% | 3,012,300 |
| 2025-08-22 | 126.36 | 133.67 | 124.93 | 132.33 | +5.55% | 2,943,700 |
| 2025-08-21 | 125.56 | 125.74 | 123.24 | 125.37 | -0.92% | 1,450,000 |
| 2025-08-20 | 130.00 | 131.03 | 126.15 | 126.54 | -2.94% | 2,065,100 |
| 2025-08-19 | 129.35 | 131.41 | 128.88 | 130.37 | +1.68% | 1,818,700 |
| 2025-08-18 | 128.78 | 129.48 | 128.05 | 128.21 | -0.37% | 1,556,900 |
| 2025-08-15 | 131.39 | 131.50 | 127.79 | 128.69 | +0.11% | 1,920,200 |
| 2025-08-14 | 126.77 | 128.79 | 126.10 | 128.55 | -1.08% | 2,495,900 |
| 2025-08-13 | 124.35 | 131.08 | 123.96 | 129.96 | +5.38% | 3,062,200 |
| 2025-08-12 | 121.18 | 123.72 | 119.40 | 123.33 | +2.60% | 2,446,000 |
| 2025-08-11 | 122.16 | 122.98 | 118.36 | 120.20 | -1.18% | 1,651,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.87%). Worst month: Oct (-4.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PulteGroup Inc's (PHM) latest close?
132.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is PHM's 52-week high and low?
144.50 high and 108.49 low over the trailing 52 weeks, as of 2026-08-07.
What is PulteGroup Inc's strongest and weakest month historically?
Historically, PHM's strongest calendar month has been Nov (average +9.87%) and its weakest Oct (average -4.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.