PulteGroup, Inc. (PHM) NYSE

117.78

+0.08(+0.07%)

Updated at June 02 03:59PM

Currency In USD

PHM Historical Return

If you invested $1000 in PulteGroup, Inc. (PHM) 10 years ago, it would be worth $7,052.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,194.52, while $1000 invested 1 year ago would be worth $1,203.19. This corresponds to total returns of 605.27%, 119.45%, 20.32%, respectively, with annualized returns of 21.56%, 17.01%, 20.32%.

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

PHM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	117.84	117.77	117.77	118.36	116.49	1.18M
June 01, 2026	120	117.7	117.7	120	117.11	1.31M
May 29, 2026	117.3	118.18	118.18	119.58	117	2.39M
May 28, 2026	116.69	118.01	118.01	118.12	116.15	2.04M
May 27, 2026	118.8	119.1	119.1	122.43	118.49	1.82M
May 26, 2026	117.24	117.84	117.84	118.28	116.18	1.79M
May 22, 2026	116.81	116.43	116.43	117.04	114.86	1.29M
May 21, 2026	115.05	116.3	116.3	116.75	113.31	1.33M
May 20, 2026	111.86	116.26	116.26	116.47	110.66	2.31M
May 19, 2026	110.89	111.05	111.05	111.25	108.49	1.67M
May 18, 2026	111.24	111.78	111.78	113.82	110.95	1.85M
May 15, 2026	112.95	110.11	110.11	114.29	109.25	2.2M
May 14, 2026	114.85	113.87	113.87	115.38	113.18	1.76M
May 13, 2026	113.59	112.97	112.97	114.35	111.51	2.43M
May 12, 2026	115.67	114.55	114.55	115.79	112.91	1.91M
May 11, 2026	117.45	115.45	115.45	117.99	115.35	1.38M
May 08, 2026	117.18	117.55	117.55	117.96	116.15	1.31M
May 07, 2026	120.55	116.82	116.82	121.5	116.42	1.45M
May 06, 2026	121.5	120.1	120.1	122.99	119.84	2.19M
May 05, 2026	116.32	117.97	117.97	119.21	115.56	1.4M
May 04, 2026	118.08	115.15	115.15	118.81	115	1.91M
May 01, 2026	122.85	119.21	119.21	123.56	118.9	1.27M
April 30, 2026	120.95	122.36	122.36	123.27	120.38	1.93M
April 29, 2026	123.68	120.71	120.71	125.21	120.37	2.13M
April 28, 2026	128.74	124.93	124.93	129.43	124.23	1.2M
April 27, 2026	127.2	128.28	128.28	128.83	126.85	1.48M
April 24, 2026	130.21	127.56	127.56	131.12	127.35	1.79M
April 23, 2026	125	130.64	130.64	130.93	125	2.38M
April 22, 2026	129.83	127.56	127.56	130.81	127.39	3.25M
April 21, 2026	132.31	128.64	128.64	133.14	128.58	2.58M
April 20, 2026	125.75	127.4	127.4	127.84	125.07	1.77M
April 17, 2026	123.15	126.53	126.53	129.39	122.25	2.7M
April 16, 2026	120.93	120.47	120.47	122.14	120.25	1.26M
April 15, 2026	122	120.82	120.82	122.25	120.19	1.48M
April 14, 2026	122	122.68	122.68	123.48	121.25	1.53M
April 13, 2026	121.26	121.75	121.75	121.79	118.88	2.29M
April 10, 2026	122.07	120.33	120.33	122.65	118.95	2.69M
April 09, 2026	119.32	122.23	122.23	123.05	119.16	1.85M
April 08, 2026	118.72	120.44	120.44	121.72	118.72	2M
April 07, 2026	116.86	115.09	115.09	117.81	113.74	2.53M
April 06, 2026	116.5	119.83	119.83	119.94	116.4	1.03M
April 02, 2026	115.79	117.29	117.29	118.67	114.37	1.83M
April 01, 2026	117.58	117.15	117.15	118.82	116.65	2.08M
March 31, 2026	116.72	117.61	117.61	119.33	114.84	2.23M
March 30, 2026	116.43	113.72	113.72	116.81	113.26	1.79M
March 27, 2026	115.85	114.63	114.63	117.1	114.32	1.57M
March 26, 2026	116.77	117.12	117.12	119	116.77	1.47M
March 25, 2026	119.72	118.18	118.18	120.03	115.09	1.23M
March 24, 2026	117.04	118.09	118.09	119.48	116.64	1.42M
March 23, 2026	117.9	118.64	118.64	119.96	116.82	1.45M
March 20, 2026	117.45	114.55	114.55	117.54	113.59	4.07M
March 19, 2026	116.15	117.85	117.85	118.09	115.34	2.21M
March 18, 2026	120.75	117.08	117.08	121.78	116.95	1.73M
March 17, 2026	122.44	121.96	121.96	123.25	121.28	1.29M
March 16, 2026	120.16	122.17	121.91	122.21	119.59	2.11M
March 13, 2026	121.95	119.19	118.94	122.56	119.08	1.46M
March 12, 2026	122.17	120.46	120.2	122.63	120.21	2.01M
March 11, 2026	123.13	123.38	123.12	124.55	122.05	1.95M
March 10, 2026	126.59	124.39	124.13	127.08	123.92	2.5M
March 09, 2026	125.2	126.66	126.39	126.91	122.38	2.2M