PHM weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.49 |
| 2017 | 4.12 |
| 2017 | 0.05 |
| 2017 | 11.6 |
| 2017 | 0.8 |
| 2017 | 1.22 |
| 2017 | -1.38 |
| 2017 | 1.02 |
| 2017 | 3.83 |
| 2017 | 5.37 |
| 2017 | 0.51 |
| 2017 | -0.89 |
| 2017 | 1.6 |
| 2017 | -1.56 |
| 2017 | 1.85 |
| 2017 | -1.85 |
| 2017 | -3.98 |
| 2017 | -1.59 |
| 2017 |
In the last 52 weeks, PHM increased in 24 and decreased in 28. The average return for this period was +0.22%, while the median return was -0.12%. Maximum gain was +9.05% on 2025-01-17 and maximum loss was -12.84% on 2025-10-10.
Total : 52 Weeks
In the last 52 weeks, PHM increased in 24 and decreased in 28. The average return for this period was +0.22%, while the median return was -0.12%. Maximum gain was +9.05% on 2025-01-17 and maximum loss was -12.84% on 2025-10-10.
In the last 52 weeks, PHM increased in 24 and decreased in 28. The average return for this period was +0.22%, while the median return was -0.12%. Maximum gain was +9.05% on 2025-01-17 and maximum loss was -12.84% on 2025-10-10.
| 2025-12-26 | 119.8 | 119.2 | -0.5% |
| 2025-12-19 | 128.0 | 119.7 | -6.5% |
| 2025-12-12 | 126.3 | 126.4 | +0.1% |
| 2025-12-05 | 127.2 | 127.0 | -0.2% |
| 2025-11-28 | 119.8 | 127.2 | +6.2% |
| 2025-11-21 | 117.9 | 120.3 | +2.0% |
| 2025-11-14 | 119.5 | 118.4 | -0.9% |
| 2025-11-07 | 119.9 | 119.8 | -0.1% |
| 2025-10-31 | 121.7 | 119.9 | -1.5% |
| 2025-10-24 | 124.8 | 120.5 | -3.4% |
| 2025-10-17 | 120.0 | 124.5 | +3.7% |
| 2025-10-10 | 137.7 | 120.0 | -12.8% |
| 2025-10-03 | 131.9 | 137.6 | +4.3% |
| 2025-09-26 | 131.3 | 131.2 | -0.1% |
| 2025-09-19 | 137.8 | 131.9 | -4.3% |
| 2025-09-12 | 139.8 | 137.1 | -1.9% |
| 2025-09-05 | 129.9 | 140.6 | +8.2% |
| 2025-08-29 | 131.2 | 132.0 | +0.7% |
| 2025-08-22 | 128.8 | 132.3 | +2.8% |
| 2025-08-15 | 122.2 | 128.7 | +5.3% |
| 2025-08-08 | 117.0 | 121.6 | +4.0% |
| 2025-08-01 | 116.1 | 116.8 | +0.5% |
| 2025-07-25 | 109.5 | 116.4 | +6.2% |
| 2025-07-18 | 113.6 | 108.7 | -4.3% |
| 2025-07-11 | 109.1 | 114.3 | +4.7% |
| 2025-07-03 | 106.0 | 109.4 | +3.2% |
| 2025-06-27 | 100.7 | 105.5 | +4.8% |
| 2025-06-20 | 102.9 | 101.5 | -1.4% |
| 2025-06-13 | 101.0 | 101.6 | +0.6% |
| 2025-06-06 | 97.0 | 100.2 | +3.3% |
| 1.93 |
| 2017 | 1.49 |
| 2017 | -1.34 |
| 2017 | 3.99 |
| 2017 | -0.89 |
| 2017 | 2.61 |
| 2017 | -0.08 |
| 2017 | 1.32 |
| 2017 | 1.42 |
| 2017 | -1.22 |
| 2017 | -0.16 |
| 2017 | 0.25 |
| 2017 | 4.88 |
| 2017 | -3.08 |
| 2017 | 1 |
| 2017 | 0.48 |
| 2017 | 2.09 |
| 2017 | -0.39 |
| 2017 | 1.43 |
| 2017 | -1.71 |
| 2017 | 6.09 |
| 2017 | -0.73 |
| 2017 | -0.7 |
| 2017 | 3.32 |
| 2017 | 7.39 |
| 2017 | 0.97 |
| 2017 | 2.57 |
| 2017 | 3.66 |
| 2017 | 2.73 |
| 2017 | 2.54 |
| 2017 | -1.16 |
| 2017 | -1.71 |
| 2017 | -1.07 |
| 2017 | -0.57 |
| 2018 | 3.26 |
| 2018 | -0.32 |
| 2018 | 0 |
| 2018 | -0.26 |
| 2018 | -10.55 |
| 2018 | -5.5 |
| 2018 | 2.3 |
| 2018 | -1.38 |
| 2018 | -1.73 |
| 2018 | 4.34 |
| 2018 | -2.07 |
| 2018 | -2.08 |
| 2018 | 1.44 |
| 2018 | 2.11 |
| 2018 | -3.01 |
| 2018 | -3.06 |
| 2018 | 8.45 |
| 2018 | -0.32 |
| 2018 | 0.84 |
| 2018 | -4.87 |
| 2018 | 1.3 |
| 2018 | 0.66 |
| 2018 | 6.82 |
| 2018 | -6.73 |
| 2018 | -4.48 |
| 2018 | 0.28 |
| 2018 | 2.66 |
| 2018 | 0.44 |
| 2018 | 5.07 |
| 2018 | -9.58 |
| 2018 | 1.78 |
| 2018 | 0.84 |
| 2018 | -2.09 |
| 2018 | 1.17 |
| 2018 | -2.17 |
| 2018 | -3.65 |
| 2018 | 0.15 |
| 2018 | -2.7 |
| 2018 | -4.95 |
| 2018 | -4.02 |
| 2018 | -3.66 |
| 2018 | -5.35 |
| 2018 | 11.72 |
| 2018 | -0.37 |
| 2018 | 0.74 |
| 2018 | 5.67 |
| 2018 | 3.89 |
| 2018 | 1.18 |
| 2018 | -1.83 |
| 2018 | -2.36 |
| 2018 | -1.18 |
| 2018 | 4.16 |
| 2019 | 4.06 |
| 2019 | 2.88 |
| 2019 | -6.5 |
| 2019 | 1.62 |
| 2019 | 2.28 |
| 2019 | -2.6 |
| 2019 | 1.57 |
| 2019 | 3.21 |
| 2019 | -4.81 |
| 2019 | 2.72 |
| 2019 | -2.61 |
| 2019 | -1.08 |
| 2019 | 5.67 |
| 2019 | 3.17 |
| 2019 | 1.84 |
| 2019 | 3.16 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 121.26 | 121.79 | 118.88 | 121.75 | — |
| 2026-04-10 | 122.07 | 122.65 | 118.95 | 120.33 | — |
| 2026-04-09 | 119.32 | 123.05 | 119.16 | 122.23 | — |
| 2026-04-08 | 118.72 | 121.72 | 118.71 | 120.44 | — |
| 2026-04-07 | 116.86 | 117.47 | 113.74 | 115.09 | — |
| 2026-04-06 | 116.5 | 119.94 | 116.5 | 119.83 | — |
| 2026-04-02 | 115.79 | 118.65 | 114.41 | 117.29 | — |
| 2026-04-01 | 117.58 | 118.82 | 116.65 | 117.15 | — |
| 2026-03-31 | 116.72 | 119.32 | 114.88 | 117.61 | — |
| 2026-03-30 | 116.43 | 116.81 | 113.26 | 113.72 | — |
| 2026-03-27 | 115.85 | 117.1 | 114.32 | 114.63 | — |
| 2026-03-26 | 116.77 | 119 | 116.82 | 117.12 | — |
| 2026-03-25 | 119.72 | 120.03 | 115.09 | 118.18 | — |
| 2026-03-24 | 117.04 | 119.48 | 116.64 | 118.09 | — |
| 2026-03-23 | 117.9 | 119.96 | 116.82 | 118.64 | — |
| 2026-03-20 | 117.45 | 117.54 | 113.58 | 114.55 | — |
| 2026-03-19 | 116.15 | 118.09 | 115.34 | 117.85 | — |
| 2026-03-18 | 120.75 | 121.7 | 116.95 | 117.08 | — |
| 2026-03-17 | 122.44 | 123.25 | 121.28 | 121.96 | — |
| 2026-03-16 | 120.16 | 122.21 | 119.64 | 122.17 | — |
| 2026-03-13 | 121.95 | 122.56 | 119.08 | 119.19 | — |
| 2026-03-12 | 122.17 | 122.63 | 120.21 | 120.46 | — |
| 2026-03-11 | 123.13 | 124.55 | 122.05 | 123.38 | — |
| 2026-03-10 | 126.59 | 127.08 | 123.92 | 124.39 | — |
| 2026-03-09 | 125.2 | 126.91 | 122.38 | 126.66 | — |
| 2026-03-06 | 127.71 | 128.42 | 125.01 | 127.84 | — |
| 2026-03-05 | 130.71 | 132.12 | 128.94 | 129.65 | — |
| 2026-03-04 | 132.38 | 132.69 | 130.2 | 132.18 | — |
| 2026-03-03 | 130.1 | 132.75 | 127.77 | 132.03 | — |
| 2026-03-02 | 134.13 | 135.42 | 131.74 | 133.72 | — |
| 2026-02-27 | 135.27 | 138.25 | 134.47 | 137.2 | — |
| 2026-02-26 | 135.65 | 135.92 | 133.72 | 135.66 | — |
| 2026-02-25 | 140.87 | 141.18 | 131.23 | 134.61 | — |
| 2026-02-25 | 140.87 | 141.18 | 131.23 | 134.61 | — |
| 2026-02-25 | 140.87 | 141.18 | 131.23 | 134.61 | — |
| 2026-02-24 | 140.34 | 142.74 | 140.22 | 140.9 | — |
| 2026-02-23 | 139.92 | 141.03 | 137.25 | 140.21 | — |
| 2026-02-20 | 140.52 | 142.35 | 138.98 | 140.02 | — |
| 2026-02-19 | 141.5 | 142.18 | 139.1 | 139.61 | — |
| 2026-02-18 | 141.24 | 143.54 | 140.11 | 142.1 | — |
| 2026-02-17 | 142.35 | 144.5 | 139.03 | 141.58 | — |
| 2026-02-13 | 139.83 | 143.66 | 139.39 | 142.56 | — |
| 2026-02-12 | 140 | 142.65 | 138.68 | 138.89 | — |
| 2026-02-11 | 135.95 | 139.35 | 135.75 | 139.32 | — |
| 2026-02-10 | 133.82 | 137.88 | 133.17 | 137.33 | — |
| 2026-02-09 | 135 | 136.34 | 132 | 132.37 | — |
| 2026-02-06 | 134.59 | 136.42 | 131.12 | 135.09 | — |
| 2026-02-05 | 134.71 | 135.6 | 132.66 | 134.05 | — |
| 2026-02-04 | 132.09 | 135.8 | 131.6 | 134.57 | — |
| 2026-02-03 | 126.14 | 135.6 | 126.12 | 130.46 | — |
| 2026-02-02 | 124.61 | 127.43 | 123.75 | 127.07 | — |
| 2026-01-30 | 126.62 | 127.46 | 123.42 | 125.09 | — |
| 2026-01-29 | 124.24 | 129.36 | 124.23 | 127.26 | — |
| 2026-01-28 | 124.03 | 127.14 | 123.17 | 123.27 | — |
| 2026-01-27 | 124.21 | 124.88 | 123.02 | 123.88 | — |
| 2026-01-26 | 125.84 | 126.13 | 124.12 | 125.07 | — |
| 2026-01-23 | 127.54 | 127.77 | 124.22 | 125.16 | — |
| 2026-01-22 | 130.58 | 131.8 | 126.79 | 127.77 | — |
| 2026-01-21 | 127.57 | 131.41 | 126.86 | 129.97 | — |
| 2026-01-20 | 127.38 | 130.89 | 126.55 | 126.81 | — |