Download PHM daily OHLC history, export CSV, and review long-term price data.
PulteGroup (PHM) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 128.71 | 131.56 | 125.36 | 126.08 | — |
| 2026-07-16 | 125.21 | 129.54 | 124.96 | 129.02 | — |
| 2026-07-15 | 124.47 | 126.76 | 124.25 | 125.39 | — |
| 2026-07-14 | 125.79 | 126.18 | 122.68 | 124.56 | — |
| 2026-07-13 | 124.92 | 125.86 | 122.74 | 123.75 | — |
| 2026-07-10 | 123.56 | 126.73 | 123.99 | 124.75 | — |
| 2026-07-17 | 128.7 | 131.6 | 125.4 | 126.1 | -2.0% |
| 2026-07-16 | 125.2 | 129.5 | 125.0 | 129.0 | +3.0% |
| 2026-07-15 | 124.5 | 126.8 | 124.3 | 125.4 | +0.7% |
| 2026-07-14 | 125.8 | 126.2 | 122.7 | 124.6 | -1.0% |
| 2026-07-13 | 124.9 | 125.9 | 122.7 | 123.8 | -0.9% |
| 2026-07-10 | 123.6 | 126.7 | 124.0 | 124.8 | +1.0% |
| 2026-07-09 | 123.5 | 125.0 | 122.6 | 123.7 | +0.2% |
| 2026-07-08 | 128.0 | 128.7 | 122.6 | 122.9 | -4.0% |
| 2026-07-07 | 131.4 | 132.8 | 129.7 | 129.9 | -1.1% |
| 2026-07-06 | 133.9 | 134.2 | 130.7 | 131.4 | -1.9% |
| 2026-07-02 | 132.9 | 134.2 | 131.1 | 133.7 | +0.6% |
| 2026-07-01 | 135.1 | 138.0 | 132.5 | 132.6 | -1.9% |
| 2026-06-30 | 137.5 | 138.2 | 136.0 | 137.2 | -0.2% |
| 2026-06-29 | 137.4 | 137.9 | 135.1 | 137.9 | +0.4% |
| 2026-06-26 | 136.2 | 138.0 | 135.5 | 137.6 | +1.1% |
| 2026-06-25 | 136.3 | 140.1 | 135.1 | 135.8 | -0.4% |
| 2026-06-24 | 129.7 | 139.1 | 129.8 | 135.7 | +4.6% |
| 2026-06-23 | 125.8 | 127.0 | 124.9 | 126.6 | +0.6% |
| 2026-06-22 | 127.1 | 128.0 | 125.1 | 125.6 | -1.1% |
| 2026-06-18 | 123.6 | 128.6 | 123.5 | 127.0 | +2.7% |
| 2026-06-17 | 123.7 | 127.8 | 121.6 | 121.9 | -1.5% |
| 2026-06-16 | 123.5 | 126.4 | 123.5 | 124.8 | +1.0% |
| 2026-06-15 | 124.9 | 126.9 | 122.2 | 122.8 | -1.6% |
| 2026-06-12 | 123.6 | 124.4 | 122.1 | 123.2 | -0.4% |
| 2026-06-11 | 119.2 | 124.1 | 118.3 | 124.0 | +4.0% |
| 2026-06-10 | 122.4 | 122.3 | 118.1 | 118.5 | -3.2% |
| 2026-06-09 | 119.0 | 123.4 | 118.5 | 122.8 | +3.2% |
| 2026-06-05 | 117.1 | 118.9 | 116.3 | 118.4 | +1.1% |
| 2026-06-04 | 118.6 | 119.8 | 117.2 | 118.2 | -0.3% |
| 2026-06-03 | 115.7 | 118.2 | 115.0 | 117.2 | +1.3% |
| 2026-07-09 | 123.5 | 125.04 | 122.56 | 123.72 | — |
| 2026-07-08 | 128.03 | 128.71 | 122.57 | 122.94 | — |
| 2026-07-07 | 131.39 | 132.83 | 129.7 | 129.92 | — |
| 2026-07-06 | 133.92 | 134.24 | 130.71 | 131.38 | — |
| 2026-07-02 | 132.9 | 134.23 | 131.09 | 133.67 | — |
| 2026-07-01 | 135.09 | 137.97 | 132.45 | 132.59 | — |
| 2026-06-30 | 137.52 | 138.23 | 136.01 | 137.21 | — |
| 2026-06-29 | 137.42 | 137.94 | 135.08 | 137.94 | — |
| 2026-06-26 | 136.16 | 137.98 | 135.47 | 137.61 | — |
| 2026-06-25 | 136.33 | 140.09 | 135.12 | 135.81 | — |
| 2026-06-24 | 129.69 | 139.12 | 129.79 | 135.71 | — |
| 2026-06-23 | 125.77 | 127 | 124.85 | 126.55 | — |
| 2026-06-22 | 127.06 | 127.98 | 125.06 | 125.62 | — |
| 2026-06-18 | 123.61 | 128.56 | 123.47 | 126.96 | — |
| 2026-06-17 | 123.72 | 127.77 | 121.6 | 121.88 | — |
| 2026-06-16 | 123.53 | 126.35 | 123.5 | 124.76 | — |
| 2026-06-15 | 124.9 | 126.93 | 122.21 | 122.84 | — |
| 2026-06-12 | 123.63 | 124.39 | 122.06 | 123.17 | — |
| 2026-06-11 | 119.21 | 124.08 | 118.34 | 124 | — |
| 2026-06-10 | 122.37 | 122.32 | 118.06 | 118.49 | — |
| 2026-06-09 | 119.02 | 123.38 | 118.52 | 122.78 | — |
| 2026-06-05 | 117.06 | 118.91 | 116.31 | 118.4 | — |
| 2026-06-04 | 118.6 | 119.82 | 117.21 | 118.22 | — |
| 2026-06-03 | 115.66 | 118.15 | 115 | 117.21 | — |