PulteGroup, Inc. (PHM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +14.1%
- 3M
- +2.3%
- YTD
- +11.3%
- 1Y
- +11.4%
- 3Y
- +17.4%
- 5Y
- +21.4%
Loading 10-year price history...
PHM Historical Performance
PHM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.2%
- 2003 annual price return
- +84.5%
- 2004 annual price return
- +40.3%
- 2005 annual price return
- +24.5%
- 2006 annual price return
- -19.7%
- 2007 annual price return
- -67.4%
- 2008 annual price return
- +4.9%
- 2009 annual price return
- -10.5%
- 2010 annual price return
- -26.6%
- 2011 annual price return
- -18.9%
- 2012 annual price return
- +178.5%
- 2013 annual price return
- +9.5%
- 2014 annual price return
- +6.9%
- 2015 annual price return
- -16.2%
- 2016 annual price return
- +7.1%
- 2017 annual price return
- +79.2%
- 2018 annual price return
- -22.1%
- 2019 annual price return
- +47.9%
- 2020 annual price return
- +11.5%
- 2021 annual price return
- +35.4%
- 2022 annual price return
- -18.8%
- 2023 annual price return
- +123.4%
- 2024 annual price return
- +7.2%
- 2025 annual price return
- +8.9%
- 2026 annual price return
- -5.8%
PHM Stock Price Trajectory (1980–2026)
As of November 8, 2026, PulteGroup, Inc. (PHM) trades at $132.49, representing a +11.4% return over the past year. The stock has delivered a +171.4% total return over five years (+21.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $149.47 on October 21, 2024. From this peak, PHM has corrected -11.4%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DHI (+4.9% 1Y), LEN (-26.3% 1Y), and NVR (-12.5% 1Y), PHM has underperformed the peer group average. Compare PHM vs DHI →
PHM Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 132.18 | 134.75 | 131.25 | 132.49 | 1.61M | -1.97% |
| 2026-11-05 | 138.00 | 139.57 | 133.94 | 135.15 | 2.59M | -0.60% |
| 2026-11-04 | 131.87 | 137.89 | 131.58 | 135.97 | 3.17M | +7.16% |
| 2026-11-03 | 129.90 | 129.99 | 126.56 | 126.88 | 1.83M | -3.36% |
| 2026-11-02 | 126.63 | 131.74 | 126.11 | 131.29 | 2.86M | +5.25% |
| 2026-10-30 | 125.84 | 127.63 | 123.60 | 124.74 | 1.95M | +0.31% |
| 2026-10-29 | 120.18 | 124.60 | 120.18 | 124.36 | 2.00M | +3.88% |
| 2026-10-28 | 121.51 | 123.08 | 118.35 | 119.71 | 2.23M | -1.58% |
| 2026-10-27 | 121.54 | 122.17 | 119.83 | 121.63 | 1.91M | +0.26% |
| 2026-10-26 | 121.30 | 124.00 | 120.76 | 121.31 | 2.25M | +0.10% |
| 2026-10-23 | 117.97 | 121.24 | 117.43 | 121.19 | 3.16M | +1.43% |
| 2026-10-22 | 111.05 | 119.73 | 109.46 | 119.48 | 3.39M | +5.84% |
| 2026-10-21 | 114.61 | 115.65 | 112.33 | 112.89 | 3.86M | -1.43% |
| 2026-10-20 | 112.39 | 114.72 | 111.56 | 114.53 | 2.36M | +3.27% |
| 2026-10-19 | 113.60 | 113.73 | 110.75 | 110.90 | 1.86M | -2.33% |
| 2026-10-16 | 113.54 | 115.37 | 112.40 | 113.55 | 2.16M | +0.50% |
| 2026-10-15 | 112.08 | 113.99 | 111.32 | 112.99 | 2.15M | +3.33% |
| 2026-10-14 | 109.62 | 109.99 | 107.16 | 109.35 | 2.21M | -2.00% |
| 2026-10-13 | 112.58 | 113.52 | 111.14 | 111.58 | 1.78M | +0.40% |
| 2026-10-12 | 111.68 | 112.55 | 110.94 | 111.14 | 1.58M | -0.87% |
| 2026-10-09 | 112.64 | 112.99 | 111.17 | 112.12 | 1.16M | -1.24% |
| 2026-10-08 | 110.54 | 113.78 | 110.54 | 113.53 | 2.32M | +1.07% |
| 2026-10-07 | 113.66 | 114.00 | 111.28 | 112.33 | 2.22M | -3.25% |
| 2026-10-06 | 113.97 | 116.49 | 113.97 | 116.10 | 1.50M | +1.86% |
| 2026-10-05 | 115.28 | 115.28 | 113.05 | 113.98 | 1.60M | -1.51% |
| 2026-10-02 | 118.52 | 119.14 | 114.58 | 115.73 | 1.82M | -0.53% |
| 2026-10-01 | 114.72 | 116.38 | 112.52 | 116.35 | 2.40M | +0.25% |
| 2026-09-30 | 119.41 | 119.41 | 115.96 | 116.06 | 2.01M | -2.06% |
| 2026-09-29 | 119.29 | 119.65 | 117.78 | 118.50 | 1.28M | -0.53% |
| 2026-09-28 | 118.51 | 121.09 | 118.23 | 119.13 | 1.61M | -0.60% |
| 2026-09-25 | 118.53 | 120.06 | 117.53 | 119.85 | 1.24M | +1.41% |
| 2026-09-24 | 118.10 | 119.19 | 117.51 | 118.18 | 1.54M | -0.45% |
| 2026-09-23 | 120.28 | 120.95 | 118.71 | 118.71 | 1.63M | -2.93% |
| 2026-09-22 | 121.09 | 122.68 | 120.00 | 122.29 | 1.56M | +2.79% |
| 2026-09-21 | 118.09 | 119.40 | 116.56 | 118.97 | 1.59M | +1.46% |
| 2026-09-18 | 117.58 | 118.88 | 116.51 | 117.26 | 5.17M | -1.33% |
| 2026-09-17 | 119.43 | 120.35 | 117.36 | 118.84 | 1.28M | +1.10% |
| 2026-09-16 | 119.44 | 120.46 | 116.63 | 117.55 | 1.45M | -1.61% |
| 2026-09-15 | 118.76 | 120.17 | 117.45 | 119.47 | 1.52M | +0.45% |
| 2026-09-14 | 117.25 | 119.81 | 116.93 | 118.94 | 1.16M | +0.58% |
| 2026-09-11 | 118.21 | 118.65 | 116.65 | 118.26 | 1.27M | +1.59% |
| 2026-09-10 | 116.42 | 117.58 | 114.78 | 116.41 | 2.18M | -2.12% |
| 2026-09-09 | 119.83 | 121.13 | 117.79 | 118.93 | 1.96M | -0.95% |
| 2026-09-08 | 123.17 | 124.37 | 119.76 | 120.07 | 1.42M | -3.52% |
| 2026-09-04 | 123.79 | 125.16 | 123.53 | 124.45 | 962K | +0.11% |
| 2026-09-03 | 125.35 | 126.95 | 123.18 | 124.31 | 1.07M | +0.49% |
| 2026-09-02 | 123.98 | 124.53 | 123.43 | 123.70 | 1.14M | +0.46% |
| 2026-09-01 | 124.59 | 126.30 | 122.90 | 123.13 | 1.50M | -2.53% |
| 2026-08-31 | 127.24 | 127.69 | 125.91 | 126.32 | 1.65M | -1.73% |
| 2026-08-28 | 127.65 | 129.32 | 127.00 | 128.55 | 1.07M | +1.42% |
PHM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHM — Frequently Asked Questions
Quick answers to the most common questions about buying PHM stock.
How has PHM stock performed recently?
PHM returned +11.4% over the past year, beating its 5-year annualized CAGR of +21.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PHM's all-time high price?
PulteGroup, Inc. reached $149.47 on 2024-10-21. The 52-week high is $144.50. Current 1-year return of +11.4% places the stock closer to historical peaks.
Where can I download PHM historical price data?
This page provides PHM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.