NYSE · PHM

PulteGroup, Inc.

Consumer Cyclical · Residential Construction

$112.12

Down-$1.41 (-1.24%)

Updated Oct 11, 2026, 10:53 AM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · PHM

PHM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

PHM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$112.64	$112.99	$111.17	$112.12	1.16M
Oct 8, 2026	$110.54	$113.78	$110.54	$113.53	2.32M
Oct 7, 2026	$113.66	$114.00	$111.28	$112.33	2.22M
Oct 6, 2026	$113.97	$116.49	$113.97	$116.10	1.5M
Oct 5, 2026	$115.28	$115.28	$113.05	$113.98	1.6M
Oct 2, 2026	$118.52	$119.14	$114.58	$115.73	1.82M
Oct 1, 2026	$114.72	$116.38	$112.52	$116.35	2.4M
Sep 30, 2026	$119.41	$119.41	$115.96	$116.06	2.01M
Sep 29, 2026	$119.29	$119.65	$117.78	$118.50	1.28M
Sep 28, 2026	$118.51	$121.09	$118.23	$119.13	1.61M
Sep 25, 2026	$118.53	$120.06	$117.53	$119.85	1.24M
Sep 24, 2026	$118.095	$119.19	$117.51	$118.18	1.54M
Sep 23, 2026	$120.28	$120.95	$118.71	$118.71	1.63M
Sep 22, 2026	$121.09	$122.68	$120.00	$122.29	1.56M
Sep 21, 2026	$118.09	$119.40	$116.56	$118.97	1.59M
Sep 18, 2026	$117.58	$118.88	$116.51	$117.26	5.17M
Sep 17, 2026	$119.43	$120.345	$117.36	$118.84	1.28M
Sep 16, 2026	$119.44	$120.46	$116.63	$117.55	1.45M
Sep 15, 2026	$118.76	$120.17	$117.45	$119.47	1.52M
Sep 14, 2026	$117.25	$119.805	$116.93	$118.94	1.16M