PulteGroup, Inc. (PHM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PHM Historical Performance
Short-Term Returns
PHM Stock Price Trajectory (2011–2026)
As of May 7, 2026, PulteGroup, Inc. (PHM) trades at $120.10, representing a +19.1% return over the past year. The stock has delivered a +104.3% total return over five years (+14.7% 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 -19.6%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (+22.4% 1Y), LEN (-14.7% 1Y), and NVR (-12.5% 1Y), PHM has underperformed the peer group average. Compare PHM vs DHI →
PHM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 122.60 | 122.99 | 119.84 | 120.10 | 2.18M | +1.81% |
| 2026-05-05 | 116.32 | 119.21 | 115.56 | 117.97 | 721K | +2.45% |
| 2026-05-04 | 118.08 | 118.81 | 115.03 | 115.15 | 1.74M | -3.41% |
| 2026-05-01 | 122.85 | 123.56 | 118.88 | 119.21 | 995K | -2.57% |
| 2026-04-30 | 120.75 | 123.27 | 120.38 | 122.36 | 1.93M | +1.37% |
| 2026-04-29 | 123.68 | 125.21 | 120.37 | 120.71 | 2.06M | -3.38% |
| 2026-04-28 | 129.24 | 129.43 | 124.23 | 124.93 | 1.48M | -2.61% |
| 2026-04-27 | 127.42 | 128.78 | 127.00 | 128.28 | 986K | +0.56% |
| 2026-04-24 | 130.79 | 131.12 | 127.35 | 127.56 | 1.70M | -2.36% |
| 2026-04-23 | 125.00 | 130.92 | 125.00 | 130.64 | 2.02M | +2.41% |
| 2026-04-22 | 129.83 | 130.81 | 127.41 | 127.56 | 3.23M | -0.84% |
| 2026-04-21 | 132.31 | 133.13 | 128.58 | 128.64 | 2.54M | +0.97% |
| 2026-04-20 | 125.75 | 127.84 | 125.07 | 127.40 | 1.74M | +0.69% |
| 2026-04-17 | 123.15 | 129.39 | 122.25 | 126.53 | 2.61M | +5.04% |
| 2026-04-16 | 120.93 | 122.14 | 120.25 | 120.46 | 844K | -0.30% |
| 2026-04-15 | 121.44 | 122.25 | 120.19 | 120.82 | 1.43M | -1.52% |
| 2026-04-14 | 121.62 | 123.48 | 121.25 | 122.68 | 1.45M | +0.76% |
| 2026-04-13 | 121.38 | 121.79 | 118.88 | 121.75 | 1.70M | +1.18% |
| 2026-04-10 | 121.93 | 122.66 | 118.95 | 120.33 | 2.69M | -1.55% |
| 2026-04-09 | 119.32 | 123.05 | 119.30 | 122.23 | 1.76M | +1.49% |
| 2026-04-08 | 119.59 | 121.72 | 118.72 | 120.44 | 1.97M | +4.65% |
| 2026-04-07 | 116.86 | 117.81 | 113.73 | 115.09 | 2.49M | -3.96% |
| 2026-04-06 | 116.40 | 119.93 | 116.40 | 119.83 | 1.01M | +2.17% |
| 2026-04-02 | 115.84 | 118.65 | 114.41 | 117.29 | 1.21M | +0.12% |
| 2026-04-01 | 117.42 | 118.82 | 116.65 | 117.15 | 2.04M | -0.39% |
| 2026-03-31 | 116.72 | 119.33 | 114.84 | 117.61 | 2.17M | +3.42% |
| 2026-03-30 | 116.43 | 116.81 | 113.26 | 113.72 | 1.75M | -0.79% |
| 2026-03-27 | 115.85 | 117.10 | 114.32 | 114.63 | 1.53M | -2.13% |
| 2026-03-26 | 116.77 | 119.00 | 116.77 | 117.12 | 1.45M | -0.90% |
| 2026-03-25 | 119.72 | 120.03 | 115.09 | 118.18 | 1.48M | +0.08% |
Full PHM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See PHM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHM vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonPHM — Frequently Asked Questions
Quick answers to the most common questions about buying PHM stock.
How has PHM stock performed recently?
PHM returned +19.1% over the past year, beating its 5-year annualized CAGR of +14.7%. The stock trades below 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 $144.27. Current 1-year return of +19.1% 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 2011-2026, downloadable in CSV format.