PulteGroup, Inc. (PHM) NYSE

Currency In USD

AD

PHM Historical Return

If you invested $1000 in PulteGroup, Inc. (PHM) 10 years ago, it would be worth $7,948.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,688.35, while $1000 invested 1 year ago would be worth $1,081.93. This corresponds to total returns of 694.89%, 168.83%, 8.19%, respectively, with annualized returns of 23.02%, 21.86%, 8.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

PHM Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 10, 2026133.77130.6130.6133.77129.751.82M
November 09, 2026135135.88135.88137.58134.061.97M
November 06, 2026132.18132.49132.49134.75131.181.61M
November 05, 2026138135.15135.15139.57133.942.59M
November 04, 2026131.87135.97135.97137.89131.573.17M
November 03, 2026129.9126.88126.88129.99126.561.83M
November 02, 2026126.63131.29131.29131.74126.112.85M
October 30, 2026125.84124.74124.74127.63123.61.95M
October 29, 2026120.18124.36124.36124.6120.182M
October 28, 2026121.51119.71119.71123.08118.352.23M
October 27, 2026121.54121.63121.63122.17119.831.91M
October 26, 2026121.3121.31121.31124120.762.25M
October 23, 2026117.97121.19121.19121.24117.433.16M
October 22, 2026111.05119.48119.48119.73109.463.39M
October 21, 2026114.61112.89112.89115.65112.333.86M
October 20, 2026112.39114.53114.53114.72111.562.36M
October 19, 2026113.6110.9110.9113.73110.751.86M
October 16, 2026113.54113.55113.55115.37112.42.16M
October 15, 2026112.08112.99112.99113.99111.322.15M
October 14, 2026109.62109.35109.35109.99107.162.19M
October 13, 2026112.58111.58111.58113.52111.141.78M
October 12, 2026111.68111.14111.14112.55110.941.58M
October 09, 2026112.64112.12112.12112.99111.171.16M
October 08, 2026110.54113.53113.53113.78110.542.3M
October 07, 2026113.66112.33112.33114111.282.22M
October 06, 2026113.97116.1116.1116.49113.971.5M
October 05, 2026115.28113.98113.98115.28113.051.6M
October 02, 2026118.52115.73115.73119.14114.581.72M
October 01, 2026114.72116.35116.35116.38112.522.35M
September 30, 2026119.41116.06116.06119.41115.961.93M
September 29, 2026119.29118.5118.5119.65117.781.22M
September 28, 2026118.51119.13119.13121.09118.231.59M
September 25, 2026118.53119.85119.85120.06117.531.23M
September 24, 2026118.1118.18118.18119.19117.511.54M
September 23, 2026120.28118.71118.71120.95118.711.59M
September 22, 2026121.09122.29122.29122.68120.231.52M
September 21, 2026118.09118.97118.97119.4116.561.52M
September 18, 2026117.58117.26117.26118.88116.515.06M
September 17, 2026119.43118.84118.84120.35117.361.25M
September 16, 2026119.44117.55117.55120.46116.631.41M
September 15, 2026118.76119.47119.47120.17117.451.52M
September 11, 2026118.21118.26118.26118.65116.651.25M
September 10, 2026116.42116.41116.41117.58114.782.18M
September 09, 2026119.83118.93118.93121.13117.791.96M
September 08, 2026123.17120.07120.07124.37119.761.34M
September 04, 2026123.79124.45124.45125.16123.53922,395
September 03, 2026125.35124.31124.31126.95123.181.07M
September 02, 2026123.98123.7123.7124.53123.431.12M
September 01, 2026124.59123.13123.13126.3122.91.5M
August 31, 2026127.24126.32126.32127.69125.911.65M
August 28, 2026127.65128.55128.55129.321271.07M
August 27, 2026128.85126.75126.75128.85126.511.18M
August 26, 2026130.7130.03130.03131.63129.32947,235
August 25, 2026131.02130.86130.86131.52128.34948,404
August 24, 2026131129.61129.61132.05129.591.08M
August 21, 2026128.75129129129.97127.33990,938
August 20, 2026127.75127.67127.67128.67126.031.25M
August 19, 2026129.11130.68130.68133.32129.111.61M
August 18, 2026129.78126.05126.05130125.981.21M
August 17, 2026129.15128.49128.49129.99128.051.24M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved