PulteGroup Inc (PHM) Historical Stock Data
119.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHM is down -0.01% a day on average. There have been 8 days where PulteGroup Inc closed green and 22 days where PHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 117.00 | 119.35 | ↑$2.35 (2.01%) | 116.93 | 119.85 | 870.90K |
| 2025-12-23 | 119.52 | 117.38 | ↓$2.14 (-1.79%) | 116.34 | 119.62 | 2.97M |
| 2025-12-22 | 119.80 | 119.11 | ↓$0.69 (-0.58%) | 118.65 | 120.03 | 0.96M |
| 2025-12-19 | 119.99 | 119.74 | ↓$0.25 (-0.21%) | 118.16 | 120.14 | 5.55M |
| 2025-12-18 | 122.60 | 121.66 | ↓$0.94 (-0.77%) | 121.12 | 124.84 | 2.69M |
| 2025-12-17 | 122.60 | 122.80 | ↑$0.20 (0.16%) | 120.57 | 125.11 | 2.02M |
| 2025-12-16 | 126.72 | 124.39 | ↓$2.33 (-1.84%) | 122.55 | 127.25 | 2.11M |
| 2025-12-15 | 128.03 | 126.51 | ↓$1.52 (-1.19%) | 125.85 | 128.16 | 1.37M |
| 2025-12-12 | 127.84 | 126.43 | ↓$1.41 (-1.10%) | 125.58 | 128.08 | 1.28M |
| 2025-12-11 | 128.57 | 127.57 | ↓$1.00 (-0.78%) | 127.37 | 130.22 | 0.95M |
| 2025-12-10 | 123.88 | 127.90 | ↑$4.02 (3.25%) | 123.88 | 128.22 | 1.83M |
| 2025-12-09 | 123.50 | 123.04 | ↓$0.46 (-0.37%) | 122.86 | 124.94 | 1.32M |
| 2025-12-08 | 126.32 | 124.88 | ↓$1.44 (-1.14%) | 124.16 | 126.45 | 1.02M |
| 2025-12-05 | 128.76 | 126.99 | ↓$1.77 (-1.37%) | 126.76 | 129.38 | 888.63K |
| 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 |
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!!!!