PulteGroup Inc (PHM) Historical Stock Data
102.77 ↑0.71 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHM is down -0.05% a day on average. There have been 12 days where PulteGroup Inc closed green and 18 days where PHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 102.25 | 102.77 | ↑$0.52 (0.51%) | 100.05 | 102.85 | 1.80M |
| 2025-05-14 | 105.71 | 102.06 | ↓$3.65 (-3.45%) | 101.84 | 106.21 | 2.24M |
| 2025-05-13 | 107.58 | 106.45 | ↓$1.13 (-1.05%) | 106.36 | 108.00 | 1.95M |
| 2025-05-12 | 107.29 | 106.54 | ↓$0.75 (-0.70%) | 104.54 | 108.81 | 1.97M |
| 2025-05-09 | 103.67 | 102.47 | ↓$1.20 (-1.16%) | 102.04 | 103.67 | 1.16M |
| 2025-05-08 | 102.45 | 103.36 | ↑$0.91 (0.89%) | 102.12 | 104.42 | 1.53M |
| 2025-05-07 | 101.95 | 101.32 | ↓$0.63 (-0.62%) | 100.84 | 102.19 | 1.65M |
| 2025-05-06 | 102.62 | 100.84 | ↓$1.78 (-1.73%) | 100.75 | 103.94 | 1.57M |
| 2025-05-05 | 104.06 | 103.67 | ↓$0.39 (-0.37%) | 103.31 | 104.82 | 1.54M |
| 2025-05-02 | 102.80 | 104.46 | ↑$1.66 (1.61%) | 102.31 | 104.58 | 1.13M |
| 2025-05-01 | 102.84 | 101.89 | ↓$0.95 (-0.92%) | 101.46 | 104.02 | 1.58M |
| 2025-04-30 | 100.66 | 102.58 | ↑$1.92 (1.91%) | 99.37 | 102.70 | 1.73M |
| 2025-04-29 | 101.50 | 101.74 | ↑$0.24 (0.24%) | 100.59 | 102.49 | 1.55M |
| 2025-04-28 | 101.85 | 102.42 | ↑$0.57 (0.56%) | 101.28 | 103.15 | 1.89M |
| 2025-04-25 | 101.90 | 101.88 | ↓$0.02 (-0.02%) | 100.76 | 102.41 | 1.86M |
| 2025-04-24 | 101.24 | 102.85 | ↑$1.61 (1.59%) | 99.54 | 103.16 | 1.94M |
| 2025-04-23 | 103.67 | 101.06 | ↓$2.61 (-2.52%) | 100.65 | 105.62 | 2.42M |
| 2025-04-22 | 96.00 | 100.89 | ↑$4.89 (5.09%) | 94.93 | 101.40 | 2.74M |
| 2025-04-21 | 94.03 | 93.11 | ↓$0.92 (-0.98%) | 91.76 | 94.26 | 2.67M |
| 2025-04-17 | 93.52 | 94.95 | ↑$1.43 (1.53%) | 93.12 | 95.59 | 2.87M |
| 2025-04-16 | 94.95 | 92.86 | ↓$2.09 (-2.20%) | 92.02 | 95.92 | 1.65M |
| 2025-04-15 | 95.38 | 94.79 | ↓$0.59 (-0.62%) | 94.12 | 96.66 | 1.73M |
| 2025-04-14 | 96.24 | 95.44 | ↓$0.80 (-0.83%) | 93.83 | 96.24 | 1.90M |
| 2025-04-11 | 93.10 | 94.53 | ↑$1.43 (1.54%) | 89.81 | 94.55 | 2.16M |
| 2025-04-10 | 95.28 | 93.68 | ↓$1.60 (-1.68%) | 90.80 | 95.95 | 2.41M |
| 2025-04-09 | 90.00 | 97.17 | ↑$7.17 (7.97%) | 88.07 | 98.82 | 3.32M |
| 2025-04-08 | 98.12 | 92.02 | ↓$6.10 (-6.22%) | 90.63 | 99.08 | 2.57M |
| 2025-04-07 | 99.07 | 96.14 | ↓$2.93 (-2.96%) | 95.37 | 101.45 | 3.51M |
| 2025-04-04 | 95.84 | 101.24 | ↑$5.40 (5.63%) | 95.14 | 104.07 | 3.51M |
| 2025-04-03 | 100.29 | 97.75 | ↓$2.54 (-2.53%) | 96.90 | 101.45 | 2.70M |
Create an account or log in to view more rows.
$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!!!!
$PHM time to short this
$PHM is it time?
$PHM Monday will be very interesting.