PulteGroup Stock Price History, PHM Historical Prices

Add to My Stocks
$26.23 $0.1 (0.38%) PHM stock closing price Sep 19, 2017 (Closing)

We provide 10 years stock price history for free. You can download PulteGroup stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and PulteGroup P/E ratio data for the stock. The PulteGroup stock price history chart shows that the stock price reached a high of 26.47 on 12 Sep, 2017, and a low of 3.54 on 12 Sep, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1926.3326.4826.2026.23502752214.571.01
2017-09-1826.3326.4326.1426.33461897214.631.02
2017-09-1526.3026.4326.0226.29721161614.611.02
2017-09-1426.1326.4826.0126.40272444614.661.02
2017-09-1326.5026.6425.7526.19701664014.551.01
2017-09-1226.2126.5026.0926.47304210114.711.02
2017-09-1125.9226.2525.8426.17435174914.541.01
2017-09-0825.4325.9825.3525.76256956414.311.00
2017-09-0725.6825.7925.3825.42392158314.120.98
2017-09-0625.7125.9525.5625.63399088214.240.99
2017-09-0525.8625.9625.4825.65424888714.250.99
2017-09-0125.8826.0525.8025.87237100714.371.00
2017-08-3125.6025.8925.5425.82361854914.341.00
2017-08-3025.3125.5825.2825.51305706314.170.99
2017-08-2925.1125.3925.0425.31305825514.060.98
2017-08-2825.3425.3825.1525.30261970214.060.98
2017-08-2525.0125.4325.0125.31318448414.060.98
2017-08-2425.0725.1424.8624.91297093813.840.96
2017-08-2325.1625.3524.8924.94477514913.860.96
2017-08-2225.3525.4224.9425.27433533414.040.98
2017-08-2125.1925.4725.1325.40355454414.110.98
2017-08-1825.3625.5925.2525.28364966214.040.98
2017-08-1725.8326.0025.4225.44457750814.130.98
2017-08-1625.5325.9725.4425.92637496414.401.00
2017-08-1525.4025.5625.3325.53260345314.180.99
2017-08-1425.0325.4325.0125.39441162614.110.98
2017-08-1124.7225.0024.6624.84289933113.800.96
2017-08-1025.1725.2624.7824.78452012313.770.96
2017-08-0925.2125.4325.1425.31341908914.060.98
2017-08-0825.4625.5825.2825.31386006514.060.98
2017-08-0725.6325.7425.3525.46460221214.140.98
2017-08-0425.3225.7225.3225.60580829714.220.99
2017-08-0325.2625.5125.1825.29509124714.050.98
2017-08-0224.9025.2624.7525.20502162114.000.97
2017-08-0124.4725.0524.4324.89432914113.830.96
2017-07-3124.4124.5324.2324.42364422113.570.94
2017-07-2824.3024.5024.1524.35378860413.530.94
2017-07-2724.3224.5524.1124.36433655413.530.94
2017-07-2624.3724.7124.2624.29425709613.490.94
2017-07-2524.3024.6323.9824.54665011813.480.96
2017-07-2424.2924.6124.2024.42484407413.420.99
2017-07-2124.2724.7124.2024.31575569813.360.98
2017-07-2024.4824.5024.0824.29310539113.350.98
2017-07-1924.2724.5924.2524.46518290013.440.99
2017-07-1824.2824.3923.8124.16383976613.280.98
2017-07-1724.3524.5924.3224.36593628613.390.98
2017-07-1424.3624.6024.3124.36433387613.390.98
2017-07-1324.5924.7024.2924.37584319013.390.98
2017-07-1224.8125.0024.2724.39528268713.400.99
2017-07-1124.6824.9424.4424.67630638413.561.00
2017-07-1024.6625.1724.6525.07859603513.781.01
2017-07-0724.4325.2024.4224.94958501813.701.01
2017-07-0624.5724.6624.4124.41892469913.410.99
2017-07-0524.4324.8024.2024.64730457913.541.00
2017-07-0324.5924.7024.4624.49163494613.460.99
2017-06-3024.1724.7224.1724.53470432913.480.99
2017-06-2924.4324.4723.9024.06894689813.220.97
2017-06-2824.2424.6624.1524.49514541513.460.99
2017-06-2724.1824.4024.0124.07717504213.230.97
2017-06-2624.2124.3024.1624.19366490913.290.98
2017-06-2324.2224.4324.1124.15665943313.270.98
2017-06-2224.2024.2523.9624.04548913213.210.97
2017-06-2124.2224.4724.0024.28457507013.340.98
2017-06-2024.4424.6924.1724.23640049213.310.98
2017-06-1924.1724.3624.0324.16520266713.280.98
2017-06-1623.9724.1523.7224.01416185613.190.97
2017-06-1524.0424.2523.9524.08421149913.230.97
2017-06-1424.2424.7324.1224.28729764113.340.98
2017-06-1323.4924.1623.4724.12598922813.250.97
2017-06-1223.4023.6723.3923.47436825112.900.95
2017-06-0923.4523.5223.2123.44383853712.880.95
2017-06-0823.5223.6123.2923.42382465612.870.95
2017-06-0723.4523.6823.3923.59514055612.960.95
2017-06-0623.2123.5523.0823.44402791012.880.95
2017-06-0523.6523.7123.2723.40380265112.860.95
2017-06-0223.1423.7923.1423.71698035213.030.96
2017-06-0122.6923.0822.6223.08405888312.680.93
2017-05-3122.8222.8422.5622.67609419412.460.92
2017-05-3022.8022.8822.5222.67313030412.460.92
2017-05-290.000.000.0022.840N/AN/A
2017-05-2622.8722.9122.8022.84245794612.550.92
2017-05-2523.1723.2322.8322.89338061612.580.92
2017-05-2422.8723.0922.7423.08396726112.680.93
2017-05-2323.5123.6222.8422.92450515512.590.93
2017-05-2223.1523.3823.1223.29377341012.800.94
2017-05-1922.8423.2222.7723.13383560812.710.93
2017-05-1822.5022.8622.3022.75323404012.500.92
2017-05-1722.8623.0522.5422.54366050312.390.91
2017-05-1623.0223.1422.8723.07307993912.680.93
Get more Data

PulteGroup Stock Chart

View PHM PE ratio, PS ratio stocks charts and compare with peers.
PHM Chart
Note: Compare PulteGroup stock price history with the index and industry peers.

PulteGroup Historical Prices: Past 5 years

Max Stock Price 26.47 Sep 12,2017
Min Stock Price 15.11 Aug 14,2013
Avg Stock Price 19.77

PulteGroup Historical PE ratio: Past 5 years

Max PE Ratio 51.6 Jan 25,2013
Min PE Ratio 2.47 Oct 13,2014
Avg PE Ratio 15.49

PulteGroup Historical PS ratio: Past 5 years

Max PS Ratio 1.83 Jan 25,2013
Min PS Ratio 0.85 Nov 03,2016
Avg PS Ratio 1.22

PHM Industry Peers

Company Price Change (%)
Persimmon Plc (PSMMY)67.791.59 (2.4%)
Lennar Corp (LEN.B)43.410.22 (0.5%)
Hovnanian Enterprises (HOV)1.760.04 (2.33%)
Mdc Holdings (MDC)32.040.13 (0.41%)
Lgi Homes (LGIH)46.671.57 (3.48%)
Comstock Holding (CHCI)1.910.05 (2.69%)
Taylor Morrison Home (TMHC)21.290.31 (1.48%)

We provide PulteGroup historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick PulteGroup stock analysis. The price movement is easily depicted in the PulteGroup stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 26.23 and 5027522 shares of PHM were traded on 19 Sep, 2017. PulteGroup historical P/S ratio was at a high of 1.83 on 25 Jan, 2013 and a low of 0.2 on 08 Jan, 2008. .