PulteGroup, Inc. (PHM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -8.4%
- 3M
- -6.2%
- YTD
- -0.3%
- 1Y
- -8.7%
- 3Y
- +17.1%
- 5Y
- +20.2%
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
- +6.2%
PHM Stock Price Trajectory (1980–2026)
As of September 24, 2026, PulteGroup, Inc. (PHM) trades at $118.71, representing a -8.7% return over the past year. The stock has delivered a +159.0% total return over five years (+20.2% 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 -20.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (-15.7% 1Y), LEN (-33.9% 1Y), and NVR (-21.7% 1Y), PHM has underperformed the peer group average. Compare PHM vs DHI →
PHM Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 120.28 | 120.95 | 118.71 | 118.71 | 1.58M | -2.93% |
| 2026-09-22 | 121.09 | 122.69 | 120.00 | 122.29 | 1.52M | +2.79% |
| 2026-09-21 | 117.25 | 119.28 | 116.98 | 118.97 | 1.52M | +1.46% |
| 2026-09-18 | 117.58 | 118.39 | 116.59 | 117.26 | 4.90M | -1.30% |
| 2026-09-17 | 119.88 | 120.34 | 117.36 | 118.81 | 1.25M | +1.07% |
| 2026-09-16 | 119.44 | 120.46 | 116.63 | 117.55 | 1.41M | -1.61% |
| 2026-09-15 | 118.76 | 120.18 | 117.45 | 119.47 | 1.52M | +0.45% |
| 2026-09-14 | 117.25 | 119.81 | 116.93 | 118.94 | 1.15M | +0.58% |
| 2026-09-11 | 118.21 | 118.65 | 116.72 | 118.26 | 1.25M | +1.59% |
| 2026-09-10 | 116.42 | 117.58 | 114.78 | 116.41 | 2.18M | -2.12% |
| 2026-09-09 | 120.33 | 121.13 | 117.79 | 118.93 | 1.96M | -0.95% |
| 2026-09-08 | 123.36 | 123.36 | 119.92 | 120.07 | 1.34M | -3.52% |
| 2026-09-04 | 124.01 | 125.17 | 123.53 | 124.45 | 922K | +0.11% |
| 2026-09-03 | 125.35 | 126.91 | 123.14 | 124.31 | 1.07M | +0.49% |
| 2026-09-02 | 123.98 | 124.50 | 123.43 | 123.70 | 1.12M | +0.46% |
| 2026-09-01 | 124.87 | 126.25 | 122.89 | 123.13 | 1.50M | -2.53% |
| 2026-08-31 | 126.89 | 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% |
| 2026-08-27 | 128.85 | 128.85 | 126.51 | 126.75 | 1.18M | -2.52% |
| 2026-08-26 | 130.70 | 131.63 | 129.32 | 130.03 | 947K | -0.63% |
| 2026-08-25 | 131.02 | 131.52 | 128.34 | 130.86 | 948K | +0.96% |
| 2026-08-24 | 131.00 | 132.05 | 129.59 | 129.61 | 1.11M | +0.47% |
| 2026-08-21 | 128.75 | 129.97 | 127.33 | 129.00 | 997K | +1.04% |
| 2026-08-20 | 127.75 | 128.67 | 126.03 | 127.67 | 1.27M | -2.30% |
| 2026-08-19 | 129.11 | 133.32 | 129.11 | 130.68 | 1.63M | +3.67% |
| 2026-08-18 | 129.78 | 130.00 | 125.98 | 126.05 | 1.22M | -1.90% |
| 2026-08-17 | 129.15 | 129.99 | 128.05 | 128.49 | 1.29M | -1.30% |
| 2026-08-14 | 129.87 | 130.91 | 129.25 | 130.18 | 1.02M | -0.28% |
| 2026-08-13 | 131.20 | 131.69 | 129.13 | 130.55 | 1.15M | +1.08% |
| 2026-08-12 | 132.26 | 132.41 | 128.23 | 129.16 | 1.60M | -2.46% |
| 2026-08-11 | 131.21 | 132.75 | 129.74 | 132.42 | 1.20M | +1.82% |
| 2026-08-10 | 132.37 | 132.37 | 128.13 | 130.05 | 1.35M | -2.14% |
| 2026-08-07 | 129.79 | 133.17 | 128.78 | 132.90 | 1.08M | +2.59% |
| 2026-08-06 | 132.81 | 132.81 | 128.66 | 129.55 | 1.24M | -2.60% |
| 2026-08-05 | 130.34 | 133.86 | 129.91 | 133.01 | 1.22M | +1.01% |
| 2026-08-04 | 128.94 | 132.28 | 127.20 | 131.68 | 1.75M | +1.85% |
| 2026-08-03 | 129.16 | 130.95 | 127.29 | 129.29 | 1.45M | +2.23% |
| 2026-07-31 | 128.50 | 128.90 | 126.19 | 126.47 | 1.21M | -1.76% |
| 2026-07-30 | 132.51 | 133.21 | 127.40 | 128.74 | 1.87M | -2.70% |
| 2026-07-29 | 133.23 | 136.22 | 131.73 | 132.31 | 2.62M | -1.81% |
| 2026-07-28 | 132.52 | 135.80 | 132.52 | 134.75 | 2.20M | +3.19% |
| 2026-07-27 | 130.60 | 132.40 | 128.60 | 130.59 | 1.73M | +1.43% |
| 2026-07-24 | 126.14 | 128.97 | 124.38 | 128.75 | 1.96M | +3.27% |
| 2026-07-23 | 124.30 | 126.28 | 122.01 | 124.67 | 2.79M | -1.64% |
| 2026-07-22 | 127.95 | 129.06 | 124.43 | 126.75 | 3.05M | +2.00% |
| 2026-07-21 | 122.43 | 124.48 | 121.77 | 124.26 | 3.01M | +0.88% |
| 2026-07-20 | 126.29 | 126.97 | 122.48 | 123.18 | 2.16M | -2.30% |
| 2026-07-17 | 128.71 | 131.56 | 125.36 | 126.08 | 1.71M | -2.28% |
| 2026-07-16 | 125.21 | 129.55 | 124.96 | 129.02 | 1.86M | +2.89% |
| 2026-07-15 | 124.47 | 126.76 | 124.26 | 125.39 | 1.34M | +0.67% |
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 declined -8.7% over the past year, below its 5-year annualized CAGR of +20.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -8.7% places the stock further from 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.