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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026117.84117.77117.77118.36116.491.18M
June 01, 2026120117.7117.7120117.111.31M
May 29, 2026117.3118.18118.18119.581172.39M
May 28, 2026116.69118.01118.01118.12116.152.04M
May 27, 2026118.8119.1119.1122.43118.491.82M
May 26, 2026117.24117.84117.84118.28116.181.79M
May 22, 2026116.81116.43116.43117.04114.861.29M
May 21, 2026115.05116.3116.3116.75113.311.33M
May 20, 2026111.86116.26116.26116.47110.662.31M
May 19, 2026110.89111.05111.05111.25108.491.67M
May 18, 2026111.24111.78111.78113.82110.951.85M
May 15, 2026112.95110.11110.11114.29109.252.2M
May 14, 2026114.85113.87113.87115.38113.181.76M
May 13, 2026113.59112.97112.97114.35111.512.43M
May 12, 2026115.67114.55114.55115.79112.911.91M
May 11, 2026117.45115.45115.45117.99115.351.38M
May 08, 2026117.18117.55117.55117.96116.151.31M
May 07, 2026120.55116.82116.82121.5116.421.45M
May 06, 2026121.5120.1120.1122.99119.842.19M
May 05, 2026116.32117.97117.97119.21115.561.4M
May 04, 2026118.08115.15115.15118.811151.91M
May 01, 2026122.85119.21119.21123.56118.91.27M
April 30, 2026120.95122.36122.36123.27120.381.93M
April 29, 2026123.68120.71120.71125.21120.372.13M
April 28, 2026128.74124.93124.93129.43124.231.2M
April 27, 2026127.2128.28128.28128.83126.851.48M
April 24, 2026130.21127.56127.56131.12127.351.79M
April 23, 2026125130.64130.64130.931252.38M
April 22, 2026129.83127.56127.56130.81127.393.25M
April 21, 2026132.31128.64128.64133.14128.582.58M
April 20, 2026125.75127.4127.4127.84125.071.77M
April 17, 2026123.15126.53126.53129.39122.252.7M
April 16, 2026120.93120.47120.47122.14120.251.26M
April 15, 2026122120.82120.82122.25120.191.48M
April 14, 2026122122.68122.68123.48121.251.53M
April 13, 2026121.26121.75121.75121.79118.882.29M
April 10, 2026122.07120.33120.33122.65118.952.69M
April 09, 2026119.32122.23122.23123.05119.161.85M
April 08, 2026118.72120.44120.44121.72118.722M
April 07, 2026116.86115.09115.09117.81113.742.53M
April 06, 2026116.5119.83119.83119.94116.41.03M
April 02, 2026115.79117.29117.29118.67114.371.83M
April 01, 2026117.58117.15117.15118.82116.652.08M
March 31, 2026116.72117.61117.61119.33114.842.23M
March 30, 2026116.43113.72113.72116.81113.261.79M
March 27, 2026115.85114.63114.63117.1114.321.57M
March 26, 2026116.77117.12117.12119116.771.47M
March 25, 2026119.72118.18118.18120.03115.091.23M
March 24, 2026117.04118.09118.09119.48116.641.42M
March 23, 2026117.9118.64118.64119.96116.821.45M
March 20, 2026117.45114.55114.55117.54113.594.07M
March 19, 2026116.15117.85117.85118.09115.342.21M
March 18, 2026120.75117.08117.08121.78116.951.73M
March 17, 2026122.44121.96121.96123.25121.281.29M
March 16, 2026120.16122.17121.91122.21119.592.11M
March 13, 2026121.95119.19118.94122.56119.081.46M
March 12, 2026122.17120.46120.2122.63120.212.01M
March 11, 2026123.13123.38123.12124.55122.051.95M
March 10, 2026126.59124.39124.13127.08123.922.5M
March 09, 2026125.2126.66126.39126.91122.382.2M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved