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 $6,471.08 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,625.23, while $1000 invested 1 year ago would be worth $866.28. This corresponds to total returns of 547.11%, 162.52%, -13.37%, respectively, with annualized returns of 20.52%, 21.31%, -13.37%.

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
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
August 14, 2026129.87130.18130.18130.91129.251M
August 13, 2026131.2130.55130.55131.69129.131.14M
August 12, 2026132.26129.16129.16132.41128.231.58M
August 11, 2026131.21132.42132.42132.75129.741.19M
August 10, 2026132.37130.05130.05132.37128.131.29M
August 07, 2026129.79132.9132.9133.17128.781.01M
August 06, 2026132.81129.55129.55132.81128.661.24M
August 05, 2026130.34133.01133.01133.86129.911.19M
August 04, 2026128.94131.68131.68132.28127.21.68M
August 03, 2026129.16129.29129.29130.95127.291.42M
July 31, 2026128.5126.47126.47128.9126.191.13M
July 30, 2026132.51128.74128.74133.21127.41.74M
July 29, 2026133.23132.31132.31136.22131.732.51M
July 28, 2026132.52134.75134.75135.8132.522.15M
July 27, 2026130.6130.59130.59132.4128.61.72M
July 23, 2026124.3124.67124.67126.28122.012.76M
July 22, 2026127.95126.75126.75129.06124.432.97M
July 21, 2026122.43124.26124.26124.48121.772.94M
July 20, 2026126.29123.18123.18126.97122.482.06M
July 17, 2026128.71126.08126.08131.56125.361.67M
July 16, 2026125.21129.02129.02129.55124.961.82M
July 15, 2026124.47125.39125.39126.76124.261.26M
July 14, 2026125.79124.56124.56126.18122.61.65M
July 13, 2026124.92123.75123.75126.05122.731.69M
July 10, 2026123.56124.75124.75126.76123.561.37M
July 09, 2026123.5123.72123.72125.04122.561.11M
July 08, 2026128.03122.94122.94128.71122.561.75M
July 07, 2026131.39129.92129.92132.9129.7981,339
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved