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.
PHM — period returns Period Return % Last date -0.87 Week -2.49 Last Month -6.56 Last 3 months -10.19 Last 6 months -8.71 Year to Date (YTD) -6.66 Last 1 year -7.76 Last 2 years -22.03 Last 3 years 52.48 Last 5 years 132.61 Last 10 years 472 Last 15 years 2671.57 Last 20 years 244.09 Last 25 years 1258.68 Last 50 years 58394.74
SPY benchmark — period returns Period Return % Last date -0.06 Week 0.42 Last Month 2.26 Last 3 months 3.86 Last 6 months 13.41 Year to Date (YTD) 13.9 Last 1 year 17.35 Last 2 years 33.16 Last 3 years 80.32 Last 5 years 78.8 Last 10 years 265.1 Last 15 years 547.18 Last 20 years 470.41 Last 25 years 624.35 Last 50 years 1670.82
PHM annual returns (chart) PHM annual returns Period Return % 2000 99.81 2001 10.81 2002 8.23 2003 84.48 2004 40.28 2005 24.52 2006 -19.69 2007 -67.44 2008 4.89 2009 -10.47 2010 -26.56 2011 -18.89 2012 178.53 2013 9.52 2014 6.87 2015 -16.18 2016 7.11 2017 79.25 2018 -22.12 2019 47.87 2020 11.48 2021 35.42 2022 -18.83 2023 123.42 2024 7.24 2025 8.94 2026 -6.66
PHM quarterly returns (chart) PHM quarterly returns Period Return % 2000-Q1 -1.14 2000-Q2 3.45 2000-Q3 50.82 2000-Q4 27.88 2001-Q1 0.2 2001-Q2 6.71 2001-Q3 -29.4 2001-Q4 47.56 2002-Q1 8.14 2002-Q2 23.03 2002-Q3 -26.38 2002-Q4 10.22 2003-Q1 -1.18 2003-Q2 21.15 2003-Q3 7.05 2003-Q4 32.11 2004-Q1 22.25 2004-Q2 -6.27 2004-Q3 18.59 2004-Q4 3.5 2005-Q1 16.45 2005-Q2 13.47 2005-Q3 1.59 2005-Q4 -8.85 2006-Q1 -6.84 2006-Q2 -24.34 2006-Q3 10.86 2006-Q4 2.06 2007-Q1 -18.26 2007-Q2 -14.74 2007-Q3 -39.81 2007-Q4 -28.74 2008-Q1 39.64 2008-Q2 -37.63 2008-Q3 42.26 2008-Q4 -28.28 2009-Q1 -2.15 2009-Q2 -21.37 2009-Q3 22.66 2009-Q4 -5.84 2010-Q1 9.86 2010-Q2 -25.54 2010-Q3 4.41 2010-Q4 -13.86 2011-Q1 -4.88 2011-Q2 2.41 2011-Q3 -49.49 2011-Q4 78.25 2012-Q1 35.74 2012-Q2 23.41 2012-Q3 42.07 2012-Q4 18.62 2013-Q1 8.82 2013-Q2 -5.72 2013-Q3 -13.66 2013-Q4 22.2 2014-Q1 -4.43 2014-Q2 2.7 2014-Q3 -13.85 2014-Q4 22 2015-Q1 4.56 2015-Q2 -9.6 2015-Q3 -7.64 2015-Q4 -6.8 2016-Q1 9.03 2016-Q2 5.81 2016-Q3 2.87 2016-Q4 -8.28 2017-Q1 26.95 2017-Q2 4.47 2017-Q3 11.6 2017-Q4 21.48 2018-Q1 -11.63 2018-Q2 0.63 2018-Q3 -14.2 2018-Q4 6.04 2019-Q1 6.55 2019-Q2 13.37 2019-Q3 13.79 2019-Q4 6.51 2020-Q1 -42.3 2020-Q2 63.61 2020-Q3 40.36 2020-Q4 -9.14 2021-Q1 24.24 2021-Q2 2.04 2021-Q3 -17.74 2021-Q4 23.91 2022-Q1 -25.3 2022-Q2 -6.47 2022-Q3 -11.18 2022-Q4 16 2023-Q1 26.15 2023-Q2 31.66 2023-Q3 -4.19 2023-Q4 40.97 2024-Q1 18.78 2024-Q2 -7.03 2024-Q3 35.11 2024-Q4 -24.69 2025-Q1 -4.5 2025-Q2 2.35 2025-Q3 20.18 2025-Q4 -12.78 2026-Q1 -1.23 2026-Q2 17.12 2026-Q3 -12.47 2026-Q4 -4.48
PHM monthly returns (chart) PHM monthly returns 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
PHM OHLC (1 year) — price trend PHM OHLC (1 year) Date Open High Low Close Volume 2025-10-13 120.04 120.49 118.61 120.49 — 2025-10-14 119.76 125.35 119.4 124.89 — 2025-10-15 124.62 126.93 124.44 124.68 — 2025-10-16 124.68 125.02 121.82 123.88 — 2025-10-17 123.71 124.94 122.98 124.45 — 2025-10-20 124.76 125.92 123.04 123.27 — 2025-10-21 115.9 124.79 115.11 123.27 — 2025-10-22 121.72 123.4 119.94 120.21 — 2025-10-23 120.56 121.91 119.34 120.86 — 2025-10-24 122.71 123.21 120.5 120.53 — 2025-10-27 121.68 121.99 120.14 120.3 — 2025-10-28 117.02 121.9 115.41 120.74 — 2025-10-29 119.26 121.5 116.34 118.23 — 2025-10-30 117.82 120.32 117.56 119.04 — 2025-10-31 117.92 120.55 117.1 119.87 — 2025-11-03 119.85 119.85 117.92 118.76 — 2025-11-04 118.02 120.22 117.72 119.64 — 2025-11-05 119.79 120.66 118.55 119.46 — 2025-11-06 120.08 120.36 118.76 118.93 — 2025-11-07 118.55 119.82 117.74 119.76 — 2025-11-10 119.47 120.6 118.06 120.17 — 2025-11-11 121.03 121.64 119.5 121.22 — 2025-11-12 121.09 122.72 120.29 120.63 — 2025-11-13 119.26 121.09 118.38 118.42 — 2025-11-14 118.4 121.06 118.13 118.37 — 2025-11-17 117.91 118.06 113.7 113.88 — 2025-11-18 113 114.25 111.65 113.49 — 2025-11-19 114.03 114.48 112.78 113.76 — 2025-11-20 114.64 116.01 113.54 114.35 — 2025-11-21 115.3 121.69 115.26 120.32 — 2025-11-24 119.8 120.1 118.15 119.28 — 2025-11-25 120.78 126.35 119.91 125.71 — 2025-11-26 125.29 127.94 125.27 127.59 — 2025-11-28 127.43 127.95 126.68 127.19 — 2025-12-01 127.21 128.36 126.31 127.18 — 2025-12-02 127.06 127.38 125.08 126.55 — 2025-12-03 126.95 130.49 126.92 130.33 — 2025-12-04 130.36 131.56 127.55 127.89 — 2025-12-05 128.76 129.38 126.76 126.99 — 2025-12-08 126.32 126.45 124.16 124.88 — 2025-12-09 123.5 124.94 122.86 123.04 — 2025-12-10 123.86 128.22 123.86 127.9 — 2025-12-11 128.57 130.22 127.37 127.57 — 2025-12-12 127.84 128.08 125.58 126.43 — 2025-12-15 128.03 128.16 125.84 126.51 — 2025-12-16 126.72 127.25 122.55 124.39 — 2025-12-17 122.6 125.11 120.56 122.8 — 2025-12-18 124.2 124.84 121.12 121.66 — 2025-12-19 119.99 120.21 118.16 119.74 — 2025-12-22 119.8 120.03 118.65 119.11 — 2025-12-23 119.52 119.62 116.34 117.38 — 2025-12-24 117 119.85 116.93 119.35 — 2025-12-26 119.66 119.9 118.19 119.2 — 2025-12-29 118.06 119.47 118.03 118.69 — 2025-12-30 118.42 118.61 117.19 118.13 — 2025-12-31 118.35 119 117.18 117.26 — 2026-01-02 118.45 119.08 116.68 119.07 — 2026-01-05 118.01 121.21 118 119.86 — 2026-01-06 118.19 121.49 117.49 121.15 — 2026-01-07 121.88 123.15 117.03 117.29 — 2026-01-08 116.44 123.42 116.05 123.16 — 2026-01-09 125.45 132.84 125.45 132.2 — 2026-01-12 131.76 134.59 130.44 133.23 — 2026-01-13 133.19 134.5 132.18 133.66 — 2026-01-14 132.5 134.17 130.48 130.73 — 2026-01-15 131.64 133.14 130.17 132.87 — 2026-01-16 132.87 134.34 129.05 130.23 — 2026-01-20 127.38 130.89 126.55 126.81 — 2026-01-21 127.57 131.41 126.86 129.97 — 2026-01-22 130.58 131.8 126.79 127.77 — 2026-01-23 127.54 127.77 124.22 125.16 — 2026-01-26 125.84 126.13 124.12 125.07 — 2026-01-27 124.21 124.88 123.02 123.88 — 2026-01-28 124.03 127.14 123.17 123.27 — 2026-01-29 124.24 129.36 124.23 127.26 — 2026-01-30 126.62 127.46 123.42 125.09 — 2026-02-02 124.61 127.43 123.75 127.07 — 2026-02-03 126.14 135.6 126.12 130.46 — 2026-02-04 132.09 135.8 131.6 134.57 — 2026-02-05 134.71 135.6 132.66 134.05 — 2026-02-06 134.59 136.42 131.12 135.09 — 2026-02-09 135 136.34 132 132.37 — 2026-02-10 133.82 137.88 133.17 137.33 — 2026-02-11 135.95 139.35 135.75 139.32 — 2026-02-12 140 142.65 138.68 138.89 — 2026-02-13 139.83 143.66 139.39 142.56 — 2026-02-17 142.35 144.5 139.03 141.58 — 2026-02-18 141.24 143.54 140.11 142.1 — 2026-02-19 141.5 142.18 139.1 139.61 — 2026-02-20 140.52 142.35 138.98 140.02 — 2026-02-23 139.92 141.03 137.25 140.21 — 2026-02-24 140.34 142.74 140.22 140.9 — 2026-02-25 140.87 141.18 131.23 134.61 — 2026-02-26 135.65 135.92 133.72 135.66 — 2026-02-27 135.27 138.25 134.47 137.2 — 2026-03-02 134.13 135.42 131.74 133.72 — 2026-03-03 130.1 132.75 127.77 132.03 — 2026-03-04 132.38 132.69 130.2 132.18 — 2026-03-05 130.71 132.12 128.94 129.65 — 2026-03-06 127.71 128.42 125.01 127.84 — 2026-03-09 125.2 126.91 122.38 126.66 — 2026-03-10 126.59 127.08 123.92 124.39 — 2026-03-11 123.13 124.55 122.05 123.38 — 2026-03-12 122.17 122.63 120.21 120.46 — 2026-03-13 121.95 122.56 119.08 119.19 — 2026-03-16 120.16 122.21 119.64 122.17 — 2026-03-17 122.44 123.25 121.28 121.96 — 2026-03-18 120.75 121.7 116.95 117.08 — 2026-03-19 116.15 118.09 115.34 117.85 — 2026-03-20 117.45 117.54 113.58 114.55 — 2026-03-23 117.9 119.96 116.82 118.64 — 2026-03-24 117.04 119.48 116.64 118.09 — 2026-03-25 119.72 120.03 115.09 118.18 — 2026-03-26 116.77 119 116.82 117.12 — 2026-03-27 115.85 117.1 114.32 114.63 — 2026-03-30 116.43 116.81 113.26 113.72 — 2026-03-31 116.72 119.32 114.88 117.61 — 2026-04-01 117.58 118.82 116.65 117.15 — 2026-04-02 115.79 118.65 114.41 117.29 — 2026-04-06 116.5 119.94 116.5 119.83 —
PHM OHLC with signals — price trend PHM OHLC with signals Date Open High Low Close Volume 2025-10-13 120.04 120.49 118.61 120.49 — 2025-10-14 119.76 125.35 119.4 124.89 — 2025-10-15 124.62 126.93 124.44 124.68 — 2025-10-16 124.68 125.02 121.82 123.88 — 2025-10-17 123.71 124.94 122.98 124.45 — 2025-10-20 124.76 125.92 123.04 123.27 — 2025-10-21 115.9 124.79 115.11 123.27 — 2025-10-22 121.72 123.4 119.94 120.21 — 2025-10-23 120.56 121.91 119.34 120.86 — 2025-10-24 122.71 123.21 120.5 120.53 — 2025-10-27 121.68 121.99 120.14 120.3 — 2025-10-28 117.02 121.9 115.41 120.74 — 2025-10-29 119.26 121.5 116.34 118.23 — 2025-10-30 117.82 120.32 117.56 119.04 — 2025-10-31 117.92 120.55 117.1 119.87 — 2025-11-03 119.85 119.85 117.92 118.76 — 2025-11-04 118.02 120.22 117.72 119.64 — 2025-11-05 119.79 120.66 118.55 119.46 — 2025-11-06 120.08 120.36 118.76 118.93 — 2025-11-07 118.55 119.82 117.74 119.76 — 2025-11-10 119.47 120.6 118.06 120.17 — 2025-11-11 121.03 121.64 119.5 121.22 — 2025-11-12 121.09 122.72 120.29 120.63 — 2025-11-13 119.26 121.09 118.38 118.42 — 2025-11-14 118.4 121.06 118.13 118.37 — 2025-11-17 117.91 118.06 113.7 113.88 — 2025-11-18 113 114.25 111.65 113.49 — 2025-11-19 114.03 114.48 112.78 113.76 — 2025-11-20 114.64 116.01 113.54 114.35 — 2025-11-21 115.3 121.69 115.26 120.32 — 2025-11-24 119.8 120.1 118.15 119.28 — 2025-11-25 120.78 126.35 119.91 125.71 — 2025-11-26 125.29 127.94 125.27 127.59 — 2025-11-28 127.43 127.95 126.68 127.19 — 2025-12-01 127.21 128.36 126.31 127.18 — 2025-12-02 127.06 127.38 125.08 126.55 — 2025-12-03 126.95 130.49 126.92 130.33 — 2025-12-04 130.36 131.56 127.55 127.89 — 2025-12-05 128.76 129.38 126.76 126.99 — 2025-12-08 126.32 126.45 124.16 124.88 — 2025-12-09 123.5 124.94 122.86 123.04 — 2025-12-10 123.86 128.22 123.86 127.9 — 2025-12-11 128.57 130.22 127.37 127.57 — 2025-12-12 127.84 128.08 125.58 126.43 — 2025-12-15 128.03 128.16 125.84 126.51 — 2025-12-16 126.72 127.25 122.55 124.39 — 2025-12-17 122.6 125.11 120.56 122.8 — 2025-12-18 124.2 124.84 121.12 121.66 — 2025-12-19 119.99 120.21 118.16 119.74 — 2025-12-22 119.8 120.03 118.65 119.11 — 2025-12-23 119.52 119.62 116.34 117.38 — 2025-12-24 117 119.85 116.93 119.35 — 2025-12-26 119.66 119.9 118.19 119.2 — 2025-12-29 118.06 119.47 118.03 118.69 — 2025-12-30 118.42 118.61 117.19 118.13 — 2025-12-31 118.35 119 117.18 117.26 — 2026-01-02 118.45 119.08 116.68 119.07 — 2026-01-05 118.01 121.21 118 119.86 — 2026-01-06 118.19 121.49 117.49 121.15 — 2026-01-07 121.88 123.15 117.03 117.29 — 2026-01-08 116.44 123.42 116.05 123.16 — 2026-01-09 125.45 132.84 125.45 132.2 — 2026-01-12 131.76 134.59 130.44 133.23 — 2026-01-13 133.19 134.5 132.18 133.66 — 2026-01-14 132.5 134.17 130.48 130.73 — 2026-01-15 131.64 133.14 130.17 132.87 — 2026-01-16 132.87 134.34 129.05 130.23 — 2026-01-20 127.38 130.89 126.55 126.81 — 2026-01-21 127.57 131.41 126.86 129.97 — 2026-01-22 130.58 131.8 126.79 127.77 — 2026-01-23 127.54 127.77 124.22 125.16 — 2026-01-26 125.84 126.13 124.12 125.07 — 2026-01-27 124.21 124.88 123.02 123.88 — 2026-01-28 124.03 127.14 123.17 123.27 — 2026-01-29 124.24 129.36 124.23 127.26 — 2026-01-30 126.62 127.46 123.42 125.09 — 2026-02-02 124.61 127.43 123.75 127.07 — 2026-02-03 126.14 135.6 126.12 130.46 — 2026-02-04 132.09 135.8 131.6 134.57 — 2026-02-05 134.71 135.6 132.66 134.05 — 2026-02-06 134.59 136.42 131.12 135.09 — 2026-02-09 135 136.34 132 132.37 — 2026-02-10 133.82 137.88 133.17 137.33 — 2026-02-11 135.95 139.35 135.75 139.32 — 2026-02-12 140 142.65 138.68 138.89 — 2026-02-13 139.83 143.66 139.39 142.56 — 2026-02-17 142.35 144.5 139.03 141.58 — 2026-02-18 141.24 143.54 140.11 142.1 — 2026-02-19 141.5 142.18 139.1 139.61 — 2026-02-20 140.52 142.35 138.98 140.02 — 2026-02-23 139.92 141.03 137.25 140.21 — 2026-02-24 140.34 142.74 140.22 140.9 — 2026-02-25 140.87 141.18 131.23 134.61 — 2026-02-26 135.65 135.92 133.72 135.66 — 2026-02-27 135.27 138.25 134.47 137.2 — 2026-03-02 134.13 135.42 131.74 133.72 — 2026-03-03 130.1 132.75 127.77 132.03 — 2026-03-04 132.38 132.69 130.2 132.18 — 2026-03-05 130.71 132.12 128.94 129.65 — 2026-03-06 127.71 128.42 125.01 127.84 — 2026-03-09 125.2 126.91 122.38 126.66 — 2026-03-10 126.59 127.08 123.92 124.39 — 2026-03-11 123.13 124.55 122.05 123.38 — 2026-03-12 122.17 122.63 120.21 120.46 — 2026-03-13 121.95 122.56 119.08 119.19 — 2026-03-16 120.16 122.21 119.64 122.17 — 2026-03-17 122.44 123.25 121.28 121.96 — 2026-03-18 120.75 121.7 116.95 117.08 — 2026-03-19 116.15 118.09 115.34 117.85 — 2026-03-20 117.45 117.54 113.58 114.55 — 2026-03-23 117.9 119.96 116.82 118.64 — 2026-03-24 117.04 119.48 116.64 118.09 — 2026-03-25 119.72 120.03 115.09 118.18 — 2026-03-26 116.77 119 116.82 117.12 — 2026-03-27 115.85 117.1 114.32 114.63 — 2026-03-30 116.43 116.81 113.26 113.72 — 2026-03-31 116.72 119.32 114.88 117.61 — 2026-04-01 117.58 118.82 116.65 117.15 — 2026-04-02 115.79 118.65 114.41 117.29 — 2026-04-06 116.5 119.94 116.5 119.83 —
