PulteGroup Inc (PHM) Historical Stock Data
127.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHM is up 0.30% a day on average. There have been 13 days where PulteGroup Inc closed green and 17 days where PHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 130.36 | 127.89 | ↓$2.46 (-1.89%) | 127.55 | 131.56 | 1.22M |
| 2025-12-03 | 126.95 | 130.33 | ↑$3.38 (2.66%) | 126.92 | 130.49 | 1.07M |
| 2025-12-02 | 127.06 | 126.55 | ↓$0.51 (-0.40%) | 125.08 | 127.38 | 1.75M |
| 2025-12-01 | 127.21 | 127.18 | ↓$0.03 (-0.02%) | 126.31 | 128.36 | 1.42M |
| 2025-11-28 | 127.43 | 127.19 | ↓$0.24 (-0.19%) | 126.68 | 127.95 | 675.49K |
| 2025-11-26 | 125.29 | 127.59 | ↑$2.30 (1.84%) | 125.27 | 127.94 | 1.43M |
| 2025-11-25 | 120.78 | 125.71 | ↑$4.93 (4.08%) | 119.91 | 126.35 | 2.29M |
| 2025-11-24 | 119.80 | 119.28 | ↓$0.52 (-0.43%) | 118.15 | 120.10 | 1.32M |
| 2025-11-21 | 115.30 | 120.32 | ↑$5.02 (4.35%) | 115.26 | 121.69 | 1.80M |
| 2025-11-20 | 114.64 | 114.35 | ↓$0.29 (-0.25%) | 113.54 | 116.01 | 1.16M |
| 2025-11-19 | 114.03 | 113.76 | ↓$0.27 (-0.24%) | 112.78 | 114.48 | 1.39M |
| 2025-11-18 | 113.00 | 113.49 | ↑$0.49 (0.43%) | 111.65 | 114.25 | 1.68M |
| 2025-11-17 | 117.91 | 113.88 | ↓$4.03 (-3.42%) | 113.71 | 118.06 | 1.86M |
| 2025-11-14 | 118.40 | 118.37 | ↓$0.03 (-0.03%) | 118.13 | 121.06 | 1.34M |
| 2025-11-13 | 119.26 | 118.42 | ↓$0.84 (-0.70%) | 118.39 | 121.09 | 1M |
| 2025-11-12 | 121.09 | 120.63 | ↓$0.46 (-0.38%) | 120.29 | 122.72 | 0.98M |
| 2025-11-11 | 121.03 | 121.22 | ↑$0.19 (0.16%) | 119.50 | 121.64 | 1.61M |
| 2025-11-10 | 119.47 | 120.17 | ↑$0.70 (0.59%) | 118.06 | 120.60 | 1.31M |
| 2025-11-07 | 118.55 | 119.76 | ↑$1.21 (1.02%) | 117.74 | 119.82 | 2.67M |
| 2025-11-06 | 120.08 | 118.93 | ↓$1.15 (-0.96%) | 118.76 | 120.35 | 0.94M |
| 2025-11-05 | 119.79 | 119.46 | ↓$0.33 (-0.28%) | 118.55 | 120.61 | 1.50M |
| 2025-11-04 | 118.02 | 119.64 | ↑$1.62 (1.37%) | 117.72 | 120.22 | 1.33M |
| 2025-11-03 | 119.46 | 118.76 | ↓$0.70 (-0.59%) | 117.92 | 119.46 | 1.82M |
| 2025-10-31 | 117.92 | 119.87 | ↑$1.95 (1.65%) | 117.11 | 120.55 | 2.31M |
| 2025-10-30 | 117.82 | 119.04 | ↑$1.22 (1.04%) | 117.56 | 120.32 | 1.81M |
| 2025-10-29 | 119.26 | 118.23 | ↓$1.03 (-0.86%) | 116.34 | 121.50 | 2.88M |
| 2025-10-28 | 117.02 | 120.74 | ↑$3.72 (3.18%) | 115.41 | 121.90 | 2.35M |
| 2025-10-27 | 121.68 | 120.30 | ↓$1.38 (-1.13%) | 120.14 | 121.99 | 1.51M |
| 2025-10-24 | 122.71 | 120.53 | ↓$2.18 (-1.78%) | 120.51 | 123.21 | 1.77M |
| 2025-10-23 | 120.56 | 120.86 | ↑$0.30 (0.25%) | 119.34 | 121.91 | 1.66M |
Create an account or log in to view more rows.
$PHM it can go lower
$PHM futes cooperating!
$PHM I’m expecting a breakout here in the next week
$PHM Like if the Hedgies are fucked
$PHM oversold
$PHM what happened
$PHM buy and hodl friends. we may be early
but we are not wrong. very soon.
$PHM we like the stock
$PHM slap the ask.
$PHM a comeback is always more fun than an all out win!!!!