stockNYSE: PHM • 12 Months Updates
PulteGroup Inc. (PHM) 12 Months
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.
Price & Performance Trajectory
PulteGroup Inc.NYSE: PHM
Latest Close
$118.26
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPHM session performance
✓ Latest Close USD
$118.26
Latest session close
$-20.4vs period start
Period Return % % GAIN
-14.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$144.5 / $108.49
Period range envelope
$36.01channel spread
Total Volume SHARES
468.07M
Period turnover
Avg: 1.86M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $118.26 | +1.59% | $118.65 | $116.65 | 1.27M |
| Sep 10, 2026 | $116.41 | -2.12% | $117.58 | $114.78 | 2.18M |
| Sep 09, 2026 | $118.93 | -0.95% | $121.13 | $117.79 | 1.96M |
| Sep 08, 2026 | $120.07 | -3.52% | $124.37 | $119.76 | 1.42M |
| Sep 04, 2026 | $124.45 | +0.53% | $125.16 | $123.53 | 962.0K |
| Sep 03, 2026 | $124.31 | -0.83% | $126.95 | $123.18 | 1.07M |
| Sep 02, 2026 | $123.70 | -0.23% | $124.53 | $123.43 | 1.14M |
| Sep 01, 2026 | $123.13 | -2.53% | $126.30 | $122.90 | 1.50M |
| Aug 31, 2026 | $126.32 | -1.73% | $127.69 | $125.91 | 1.65M |
| Aug 28, 2026 | $128.55 | +1.42% | $129.33 | $127.00 | 1.07M |
| Aug 27, 2026 | $126.75 | -2.52% | $128.85 | $126.51 | 1.21M |
| Aug 26, 2026 | $130.03 | -0.63% | $131.63 | $129.32 | 954.3K |
| Aug 25, 2026 | $130.86 | +0.96% | $131.52 | $128.34 | 950.4K |
| Aug 24, 2026 | $129.61 | +0.47% | $132.05 | $129.59 | 1.11M |
| Aug 21, 2026 | $129.00 | +1.04% | $129.97 | $127.33 | 996.8K |
Page 1 of 17