If you invested $1000 in PulteGroup, Inc. (PHM) 10 years ago, it would be worth $6,775.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,574.85, while $1000 invested 1 year ago would be worth $980.47. This corresponds to total returns of 577.52%, 157.49%, -1.95%, respectively, with annualized returns of 21.07%, 20.82%, -1.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 128.75 | 129 | 129 | 129.97 | 127.33 | 990,938 |
| August 20, 2026 | 127.75 | 127.67 | 127.67 | 128.67 | 126.03 | 1.25M |
| August 19, 2026 | 129.11 | 130.68 | 130.68 | 133.32 | 129.11 | 1.61M |
| August 18, 2026 | 129.78 | 126.05 | 126.05 | 130 | 125.98 | 1.21M |
| August 17, 2026 | 129.15 | 128.49 | 128.49 | 129.99 | 128.05 | 1.24M |
| August 14, 2026 | 129.87 | 130.18 | 130.18 | 130.91 | 129.25 | 1M |
| August 13, 2026 | 131.2 | 130.55 | 130.55 | 131.69 | 129.13 | 1.14M |
| August 12, 2026 | 132.26 | 129.16 | 129.16 | 132.41 | 128.23 | 1.58M |
| August 11, 2026 | 131.21 | 132.42 | 132.42 | 132.75 | 129.74 | 1.19M |
| August 10, 2026 | 132.37 | 130.05 | 130.05 | 132.37 | 128.13 | 1.29M |
| August 07, 2026 | 129.79 | 132.9 | 132.9 | 133.17 | 128.78 | 1.01M |
| August 06, 2026 | 132.81 | 129.55 | 129.55 | 132.81 | 128.66 | 1.24M |
| August 05, 2026 | 130.34 | 133.01 | 133.01 | 133.86 | 129.91 | 1.19M |
| August 04, 2026 | 128.94 | 131.68 | 131.68 | 132.28 | 127.2 | 1.68M |
| August 03, 2026 | 129.16 | 129.29 | 129.29 | 130.95 | 127.29 | 1.42M |
| July 31, 2026 | 128.5 | 126.47 | 126.47 | 128.9 | 126.19 | 1.13M |
| July 30, 2026 | 132.51 | 128.74 | 128.74 | 133.21 | 127.4 | 1.74M |
| July 29, 2026 | 133.23 | 132.31 | 132.31 | 136.22 | 131.73 | 2.51M |
| July 28, 2026 | 132.52 | 134.75 | 134.75 | 135.8 | 132.52 | 2.15M |
| July 27, 2026 | 130.6 | 130.59 | 130.59 | 132.4 | 128.6 | 1.72M |
| July 23, 2026 | 124.3 | 124.67 | 124.67 | 126.28 | 122.01 | 2.76M |
| July 22, 2026 | 127.95 | 126.75 | 126.75 | 129.06 | 124.43 | 2.97M |
| July 21, 2026 | 122.43 | 124.26 | 124.26 | 124.48 | 121.77 | 2.94M |
| July 20, 2026 | 126.29 | 123.18 | 123.18 | 126.97 | 122.48 | 2.06M |
| July 17, 2026 | 128.71 | 126.08 | 126.08 | 131.56 | 125.36 | 1.67M |
| July 16, 2026 | 125.21 | 129.02 | 129.02 | 129.55 | 124.96 | 1.82M |
| July 15, 2026 | 124.47 | 125.39 | 125.39 | 126.76 | 124.26 | 1.26M |
| July 14, 2026 | 125.79 | 124.56 | 124.56 | 126.18 | 122.6 | 1.65M |
| July 13, 2026 | 124.92 | 123.75 | 123.75 | 126.05 | 122.73 | 1.69M |
| July 10, 2026 | 123.56 | 124.75 | 124.75 | 126.76 | 123.56 | 1.37M |
| July 09, 2026 | 123.5 | 123.72 | 123.72 | 125.04 | 122.56 | 1.11M |
| July 08, 2026 | 128.03 | 122.94 | 122.94 | 128.71 | 122.56 | 1.75M |
| July 07, 2026 | 131.39 | 129.92 | 129.92 | 132.9 | 129.7 | 981,339 |
| July 06, 2026 | 133.92 | 131.38 | 131.38 | 134.25 | 130.69 | 1.21M |
| July 02, 2026 | 132.9 | 133.67 | 133.67 | 134.26 | 131.09 | 1.18M |
| July 01, 2026 | 135.09 | 132.59 | 132.59 | 137.97 | 132.45 | 1.6M |
| June 30, 2026 | 137.52 | 137.21 | 137.21 | 138.23 | 136.01 | 1.45M |
| June 29, 2026 | 137.42 | 137.94 | 137.94 | 137.96 | 135.08 | 1.57M |
| June 26, 2026 | 136.16 | 137.61 | 137.61 | 137.98 | 135.47 | 3.13M |
| June 25, 2026 | 136.33 | 135.81 | 135.81 | 140.09 | 135.12 | 1.78M |
| June 24, 2026 | 129.69 | 135.71 | 135.71 | 139.12 | 129.69 | 4.1M |
| June 23, 2026 | 125.77 | 126.55 | 126.55 | 127 | 124.85 | 1.34M |
| June 22, 2026 | 127.06 | 125.62 | 125.62 | 127.98 | 125.06 | 1.49M |
| June 18, 2026 | 123.61 | 126.96 | 126.96 | 128.56 | 123.47 | 5M |
| June 17, 2026 | 123.72 | 121.88 | 121.88 | 127.84 | 121.6 | 1.81M |
| June 16, 2026 | 123.53 | 124.76 | 124.76 | 126.35 | 123.5 | 1.19M |
| June 15, 2026 | 124.9 | 122.84 | 122.84 | 126.94 | 122.22 | 1.53M |
| June 12, 2026 | 123.63 | 123.17 | 123.17 | 124.39 | 122.06 | 1.21M |
| June 11, 2026 | 119.21 | 124 | 124 | 124.12 | 118.34 | 1.39M |
| June 10, 2026 | 122.37 | 118.49 | 118.49 | 122.47 | 118.06 | 1.4M |
| June 09, 2026 | 119.02 | 122.78 | 122.78 | 123.41 | 118.41 | 1.58M |
| June 08, 2026 | 117.95 | 117.71 | 117.71 | 119.01 | 117.01 | 988,518 |
| June 05, 2026 | 117.06 | 118.4 | 118.4 | 118.91 | 116.31 | 1.28M |
| June 04, 2026 | 118.6 | 118.22 | 118.22 | 119.82 | 117.21 | 975,439 |
| June 03, 2026 | 115.66 | 117.21 | 117.21 | 118.22 | 115 | 1.13M |
| 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 |