PulteGroup, Inc. (PHM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +11.6%
- 3M
- +9.6%
- YTD
- +10.3%
- 1Y
- +21.5%
- 3Y
- +20.5%
- 5Y
- +19.5%
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
- +15.2%
PHM Stock Price Trajectory (1980–2026)
As of July 7, 2026, PulteGroup, Inc. (PHM) trades at $131.38, representing a +21.5% return over the past year. The stock has delivered a +150.8% total return over five years (+19.5% 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 -12.1%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DHI (+19.8% 1Y), LEN (-19.7% 1Y), and NVR (-11.6% 1Y), PHM has underperformed the peer group average. Compare PHM vs DHI →
PHM Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 133.92 | 133.92 | 130.69 | 131.38 | 1.17M | -1.71% |
| 2026-07-02 | 133.05 | 134.26 | 131.09 | 133.67 | 1.15M | +0.81% |
| 2026-07-01 | 135.09 | 137.96 | 132.53 | 132.59 | 1.55M | -3.37% |
| 2026-06-30 | 137.52 | 138.22 | 136.01 | 137.21 | 1.36M | -0.53% |
| 2026-06-29 | 136.41 | 137.94 | 135.08 | 137.94 | 1.39M | +0.24% |
| 2026-06-26 | 136.16 | 137.98 | 135.47 | 137.61 | 1.38M | +1.33% |
| 2026-06-25 | 136.35 | 140.09 | 135.12 | 135.81 | 1.71M | +0.08% |
| 2026-06-24 | 129.69 | 139.12 | 129.69 | 135.71 | 2.93M | +7.23% |
| 2026-06-23 | 126.18 | 127.00 | 124.84 | 126.55 | 1.29M | +0.74% |
| 2026-06-22 | 127.16 | 127.98 | 125.06 | 125.62 | 1.40M | -1.06% |
| 2026-06-18 | 123.61 | 128.56 | 123.47 | 126.96 | 4.80M | +4.17% |
| 2026-06-17 | 123.72 | 127.84 | 121.59 | 121.88 | 1.81M | -2.31% |
| 2026-06-16 | 123.53 | 126.35 | 123.50 | 124.76 | 1.14M | +1.56% |
| 2026-06-15 | 124.90 | 126.94 | 122.22 | 122.84 | 1.48M | -0.27% |
| 2026-06-12 | 123.63 | 124.39 | 122.06 | 123.17 | 1.19M | -0.67% |
| 2026-06-11 | 119.21 | 124.07 | 118.34 | 124.00 | 829K | +4.65% |
| 2026-06-10 | 121.50 | 122.37 | 118.06 | 118.49 | 1.02M | -3.49% |
| 2026-06-09 | 119.02 | 123.41 | 118.41 | 122.78 | 1.55M | +4.31% |
| 2026-06-08 | 117.95 | 119.01 | 117.01 | 117.71 | 971K | -0.58% |
| 2026-06-05 | 116.67 | 118.91 | 116.31 | 118.40 | 1.25M | +0.17% |
| 2026-06-04 | 118.89 | 119.82 | 117.21 | 118.20 | 749K | +0.84% |
| 2026-06-03 | 115.66 | 118.22 | 115.00 | 117.21 | 787K | -0.48% |
| 2026-06-02 | 117.84 | 118.36 | 116.48 | 117.78 | 903K | +0.07% |
| 2026-06-01 | 119.00 | 120.00 | 117.11 | 117.70 | 1.28M | -0.41% |
| 2026-05-29 | 117.36 | 119.56 | 117.24 | 118.18 | 922K | +0.14% |
| 2026-05-28 | 116.69 | 118.12 | 116.15 | 118.01 | 2.04M | -0.90% |
| 2026-05-27 | 118.80 | 122.43 | 118.49 | 119.08 | 1.51M | +1.05% |
| 2026-05-26 | 117.56 | 118.28 | 116.18 | 117.84 | 1.70M | +1.21% |
| 2026-05-22 | 116.81 | 117.04 | 114.86 | 116.43 | 286K | +0.11% |
| 2026-05-21 | 115.05 | 116.74 | 113.31 | 116.30 | 1.30M | +0.03% |
| 2026-05-20 | 111.86 | 116.46 | 110.66 | 116.26 | 2.18M | +4.69% |
| 2026-05-19 | 110.89 | 111.25 | 108.49 | 111.05 | 1.18M | -0.65% |
| 2026-05-18 | 111.61 | 113.82 | 110.95 | 111.78 | 1.69M | +1.52% |
| 2026-05-15 | 113.58 | 114.29 | 109.25 | 110.11 | 2.07M | -3.30% |
| 2026-05-14 | 114.85 | 115.38 | 113.18 | 113.87 | 2.29M | +0.80% |
| 2026-05-13 | 113.59 | 114.35 | 111.51 | 112.97 | 2.43M | -1.38% |
| 2026-05-12 | 115.67 | 115.79 | 112.91 | 114.55 | 2.43M | -0.81% |
| 2026-05-11 | 117.90 | 117.98 | 115.35 | 115.49 | 967K | -1.75% |
| 2026-05-08 | 117.18 | 117.96 | 116.15 | 117.55 | 1.28M | +0.57% |
| 2026-05-07 | 120.55 | 121.50 | 116.42 | 116.88 | 1.01M | -2.68% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +21.5% over the past year, beating its 5-year annualized CAGR of +19.5%. 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 $144.27. Current 1-year return of +21.5% 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.