PHM Monthly Statistics
PHM monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Pultegroup, Inc. (PHM) company overview
PulteGroup Inc is a homebuilder in the United States. The company mainly builds single-family detached homes and offers products to entry-level, move-up, and active-adult buyers. It also offers homebuyers mortgage financing, title, and insurance agency services through its financial services segment.
| Period | Return % |
|---|---|
| 2000-01 | -17.42 |
| 2000-02 | -3.67 |
| 2000-03 | 24.29 |
| 2000-04 | 3.07 |
| 2000-05 | 3.16 |
| 2000-06 | -2.7 |
| 2000-07 | 6.11 |
| 2000-08 | 43.8 |
| 2000-09 | 0.12 |
| 2000-10 | 0.97 |
| 2000-11 | 15.97 |
| 2000-12 | 9.21 |
| 2001-01 | -18.29 |
| 2001-02 | -0.35 |
| 2001-03 | 17.58 |
| 2001-04 | 15.74 |
| 2001-05 | -13.6 |
| 2001-06 | 5.54 |
| 2001-07 | -2.63 |
| 2001-08 | -8.86 |
| 2001-09 | -19.03 |
| 2001-10 | 6.01 |
| 2001-11 | 20.81 |
| 2001-12 | 13.86 |
| 2002-01 | 5.55 |
| 2002-02 | 10.09 |
| 2002-03 | -7.86 |
| 2002-04 | 11.2 |
| 2002-05 | 1.95 |
| 2002-06 | 5.97 |
| 2002-07 | -16.63 |
| 2002-08 | -0.33 |
| 2002-09 | -10.72 |
| 2002-10 | 7.69 |
| 2002-11 | 2.18 |
| 2002-12 | 2.05 |
| 2003-01 | 4.34 |
| 2003-02 | 1.76 |
| 2003-03 | -1.34 |
| 2003-04 | 15.63 |
| 2003-05 | 13.1 |
| 2003-06 | -6.04 |
| 2003-07 | -0.84 |
| 2003-08 | 8.9 |
| 2003-09 | 2.16 |
| 2003-10 | 27.24 |
| 2003-11 | 10.45 |
| 2003-12 | -2.01 |
| 2004-01 | -7.86 |
| 2004-02 | 22.3 |
| 2004-03 | 5.38 |
| 2004-04 | -11.58 |
| 2004-05 | 7.32 |
| 2004-06 | -1.4 |
| 2004-07 | 5.04 |
| 2004-08 | 7.91 |
| 2004-09 | 4.07 |
| 2004-10 | -10.56 |
| 2004-11 | 0.69 |
| 2004-12 | 15.45 |
| 2005-01 | 3.57 |
| 2005-02 | 18.07 |
| 2005-03 | -5.64 |
| 2005-04 | -2.96 |
| 2005-05 | 7 |
| 2005-06 | 10.2 |
| 2005-07 | 11.13 |
| 2005-08 | -7.93 |
| 2005-09 | -0.42 |
| 2005-10 | -11.95 |
| 2005-11 | 10.16 |
| 2005-12 | -5.45 |
| 2006-01 | 1.37 |
| 2006-02 | -3.73 |
| 2006-03 | 0.03 |
| 2006-04 | -2.79 |
| 2006-05 | -13.07 |
| 2006-06 | -11.33 |
| 2006-07 | -1.01 |
| 2006-08 | 4.11 |
| 2006-09 | 7.38 |
| 2006-10 | -2.73 |
| 2006-11 | 8.87 |
| 2006-12 | -1.84 |
| 2007-01 | 3.68 |
| 2007-02 | -13.92 |
| 2007-03 | -10.49 |
| 2007-04 | 1.66 |
| 2007-05 | 1.45 |
| 2007-06 | -17.74 |
| 2007-07 | -13.85 |
| 2007-08 | -13.96 |
| 2007-09 | -18.21 |
| 2007-10 | 9.04 |
| 2007-11 | -31.13 |
| 2007-12 | 3.13 |
| 2008-01 | 55.12 |
| 2008-02 | -17.19 |
| 2008-03 | 7.46 |
| 2008-04 | -10.38 |
| 2008-05 | -6.21 |
| 2008-06 | -21.26 |
| 2008-07 | 26.79 |
| 2008-08 | 18.84 |
| 2008-09 | -3.72 |
| 2008-10 | -20.26 |
| 2008-11 | -4.4 |
| 2008-12 | 2.63 |
| 2009-01 | -7.14 |
| 2009-02 | -9.56 |
| 2009-03 | 19.06 |
| 2009-04 | 5.31 |
| 2009-05 | -23.54 |
| 2009-06 | 0.34 |
| 2009-07 | 28.77 |
| 2009-08 | 12.4 |
| 2009-09 | -14.01 |
| 2009-10 | -18.02 |
| 2009-11 | 1.44 |
| 2009-12 | 9.41 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-26 | 130.7 | 131.63 | 129.32 | 130.03 | — |
| 2026-08-25 | 131.02 | 131.52 | 128.34 | 130.86 | — |
| 2026-08-24 | 131 | 132.05 | 129.59 | 129.61 | — |
| 2026-08-21 | 128.75 | 129.97 | 127.46 | 129 | — |
| 2026-08-20 | 127.75 | 128.64 | 126.03 | 127.67 | — |
| 2026-08-19 | 129.11 | 133.26 | 129.18 | 130.68 | — |
| 2026-08-18 | 129.78 | 130 | 125.98 | 126.05 | — |
| 2026-08-17 | 129.15 | 129.99 | 128.05 | 128.49 | — |
| 2026-08-14 | 129.87 | 130.91 | 129.29 | 130.18 | — |
| 2026-08-13 | 131.2 | 131.69 | 129.15 | 130.55 | — |
| 2026-08-12 | 132.26 | 132.41 | 128.23 | 129.16 | — |
| 2026-08-11 | 131.21 | 132.74 | 129.74 | 132.42 | — |
| 2026-08-10 | 132.37 | 131.94 | 128.13 | 130.05 | — |
| 2026-08-07 | 129.79 | 133.15 | 128.78 | 132.9 | — |
| 2026-08-06 | 132.81 | 132.26 | 128.66 | 129.55 | — |
| 2026-08-05 | 130.34 | 133.86 | 129.91 | 133.01 | — |
| 2026-08-04 | 128.94 | 132.28 | 127.2 | 131.68 | — |
| 2026-08-03 | 129.16 | 130.95 | 127.29 | 129.29 | — |
| 2026-07-31 | 128.5 | 128.9 | 126.19 | 126.47 | — |
| 2026-07-30 | 132.51 | 133.21 | 127.4 | 128.74 | — |
| 2026-07-29 | 133.23 | 136.22 | 131.73 | 132.31 | — |
| 2026-07-28 | 132.52 | 135.8 | 132.52 | 134.75 | — |
| 2026-07-27 | 130.6 | 132.28 | 128.6 | 130.59 | — |
| 2026-07-24 | 126.14 | 128.97 | 124.38 | 128.75 | — |
| 2026-07-23 | 124.3 | 126.28 | 122.02 | 124.67 | — |
| 2026-07-22 | 127.95 | 129.06 | 124.43 | 126.75 | — |
| 2026-07-21 | 122.43 | 124.48 | 122.17 | 124.26 | — |
| 2026-07-20 | 126.29 | 126.96 | 122.48 | 123.18 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 117.84 | 118.36 | 116.49 | 117.77 | — |
| 2026-06-01 | 120 | 119.62 | 117.16 | 117.7 | — |
| 2026-05-29 | 117.3 | 119.58 | 117 | 118.18 | — |
| 2026-05-28 | 116.69 | 118.12 | 116.15 | 118.01 | — |
| 2026-05-27 | 118.8 | 122.43 | 118.49 | 119.1 | — |
| 2026-05-22 | 116.81 | 117.04 | 114.86 | 116.43 | — |
| 2026-05-21 | 115.05 | 116.75 | 113.31 | 116.3 | — |
| 2026-05-20 | 111.86 | 116.47 | 110.66 | 116.26 | — |
| 2026-05-19 | 110.89 | 111.25 | 108.49 | 111.05 | — |
| 2026-05-18 | 111.24 | 113.82 | 111 | 111.78 | — |
| 2026-05-15 | 112.95 | 113.92 | 109.25 | 110.11 | — |
| 2026-05-14 | 114.31 | 115.38 | 113.22 | 113.87 | — |
| 2026-05-13 | 113.59 | 114.35 | 111.51 | 112.97 | — |
| 2026-05-12 | 115.67 | 115.79 | 112.91 | 114.55 | — |
| 2026-05-11 | 117.45 | 117.99 | 115.36 | 115.45 | — |
| 2026-05-08 | 117.18 | 117.96 | 116.15 | 117.55 | — |
| 2026-05-07 | 120.55 | 121.5 | 116.45 | 116.82 | — |
| 2026-05-06 | 121.5 | 122.99 | 119.84 | 120.1 | — |
| 2026-05-05 | 116.32 | 119.21 | 115.62 | 117.97 | — |
| 2026-05-04 | 118.08 | 118.81 | 115.02 | 115.15 | — |
| 2026-05-01 | 122.85 | 123.56 | 118.91 | 119.21 | — |
| 2026-04-30 | 120.95 | 123.27 | 120.38 | 122.36 | — |
| 2026-04-29 | 123.68 | 124.61 | 120.37 | 120.71 | — |
| 2026-04-28 | 128.74 | 129.43 | 124.23 | 124.93 | — |
| 2026-04-27 | 127.2 | 128.78 | 127.01 | 128.28 | — |
| 2026-04-24 | 130.21 | 131.12 | 127.35 | 127.56 | — |
| 2026-04-23 | 125 | 130.93 | 126.61 | 130.64 | — |
| 2026-04-22 | 129.83 | 130.81 | 127.39 | 127.56 | — |
| 2026-04-21 | 132.31 | 133.13 | 128.58 | 128.64 | — |
| 2026-04-20 | 125.75 | 127.84 | 125.07 | 127.4 | — |
| 2026-04-17 | 123.15 | 129.39 | 122.41 | 126.53 | — |
| 2026-04-16 | 120.93 | 122.14 | 120.25 | 120.47 | — |
| 2026-04-15 | 122 | 122.12 | 120.19 | 120.82 | — |
| 2026-04-14 | 122 | 123.46 | 121.25 | 122.68 | — |