PHM·Historical Data
Check PHM's full daily price history. Download OHLC data as CSV and track long-term trends.
PulteGroup (PHM) — OHLC preview (1980-03-17 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 112.58 | 113.52 | 111.16 | 111.58 | — |
| 2026-10-12 | 111.68 | 112.55 | 110.93 | 111.14 | — |
| 2026-10-09 | 112.64 | 112.99 | 111.18 | 112.12 | — |
| 2026-10-08 | 110.54 | 113.78 | 111.03 | 113.53 | — |
| 2026-10-07 | 113.66 | 114 | 111.28 | 112.33 | — |
| 2026-10-06 | 113.97 | 116.49 | 113.97 | 116.1 | — |
| 2026-10-05 | 115.28 | 115.17 | 113.15 | 113.98 | — |
| 2026-10-02 | 118.52 | 119.14 | 114.58 | 115.73 | — |
| 2026-10-01 | 114.72 | 116.37 | 112.52 | 116.35 | — |
| 2026-09-30 | 119.41 | 118.96 | 115.96 | 116.06 | — |
| 2026-09-29 | 119.29 | 119.65 | 117.78 | 118.5 | — |
| 2026-09-28 | 118.51 | 121.09 | 118.23 | 119.13 | — |
| 2026-09-25 | 118.53 | 120.06 | 117.53 | 119.85 | — |
| 2026-09-24 | 118.1 | 119.19 | 117.51 | 118.18 | — |
| 2026-09-23 | 120.28 | 120.95 | 118.71 | 118.71 | — |
| 2026-09-21 | 118.09 | 119.4 | 116.56 | 118.97 | — |
| 2026-09-18 | 117.58 | 118.88 | 116.53 | 117.26 | — |
| 2026-09-17 | 119.43 | 120.35 | 117.41 | 118.84 | — |
| 2026-09-16 | 119.44 | 120.46 | 116.63 | 117.55 | — |
| 2026-09-15 | 118.76 | 120.15 | 117.45 | 119.47 | — |
| 2026-09-14 | 117.25 | 119.81 | 116.93 | 118.94 | — |
| 2026-09-11 | 118.21 | 118.65 | 116.65 | 118.26 | — |
| 2026-09-10 | 116.42 | 117.57 | 114.78 | 116.41 | — |
| 2026-09-09 | 119.83 | 121.13 | 117.87 | 118.93 | — |
| 2026-09-08 | 123.17 | 123.74 | 119.78 | 120.07 | — |
| 2026-09-04 | 123.79 | 125.14 | 123.53 | 124.45 | — |
| 2026-09-02 | 123.98 | 124.5 | 123.43 | 123.7 | — |
| 2026-09-01 | 124.59 | 126.3 | 122.93 | 123.13 | — |
| 2026-08-31 | 127.24 | 127.69 | 125.91 | 126.32 | — |
| 2026-08-27 | 128.85 | 128.85 | 126.51 | 126.75 | — |