NYSE · PHM

PulteGroup, Inc.

Consumer Cyclical · Residential Construction

$135.97

Up+$9.09 (+7.16%)

Updated Nov 5, 2026, 2:18 AM

SID Score

6.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · PHM

PHM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

PHM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$131.87	$137.89	$131.575	$135.97	3.17M
Nov 3, 2026	$129.90	$129.99	$126.555	$126.88	1.83M
Nov 2, 2026	$126.625	$131.74	$126.11	$131.29	2.86M
Oct 30, 2026	$125.84	$127.63	$123.60	$124.74	1.95M
Oct 29, 2026	$120.175	$124.60	$120.175	$124.36	2M
Oct 28, 2026	$121.51	$123.075	$118.35	$119.71	2.23M
Oct 27, 2026	$121.54	$122.17	$119.83	$121.63	1.91M
Oct 26, 2026	$121.30	$124.00	$120.76	$121.31	2.25M
Oct 23, 2026	$117.97	$121.24	$117.43	$121.19	3.16M
Oct 22, 2026	$111.05	$119.73	$109.455	$119.48	3.39M
Oct 21, 2026	$114.61	$115.645	$112.33	$112.89	3.86M
Oct 20, 2026	$112.39	$114.72	$111.56	$114.53	2.36M
Oct 19, 2026	$113.60	$113.73	$110.75	$110.90	1.86M
Oct 16, 2026	$113.54	$115.37	$112.40	$113.55	2.16M
Oct 15, 2026	$112.08	$113.99	$111.32	$112.99	2.15M
Oct 14, 2026	$109.62	$109.99	$107.155	$109.35	2.21M
Oct 13, 2026	$112.58	$113.52	$111.14	$111.58	1.78M
Oct 12, 2026	$111.68	$112.55	$110.935	$111.14	1.58M
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