PulteGroup Stock Price History, PHM Historical Prices

Add to My Stocks
$28.78 $0.39 (1.34%) PHM stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download PulteGroup stock price history 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 $35.15 on Jan 22, 2018, and a low of $15.11 on Aug 14, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 29.2 29.25 28.56 28.78 5,363,102 16.45 0.93
2018-06-20 29.36 29.53 28.76 29.38 4,521,183 16.79 0.94
2018-06-19 29.58 29.86 29.13 29.43 5,945,614 16.82 0.95
2018-06-18 30.13 30.69 29.41 29.62 6,173,596 16.93 0.95
2018-06-15 30.78 30.94 29.67 30.37 7,603,548 17.35 0.98
2018-06-14 30.82 30.98 30.37 30.8 5,191,125 17.6 0.99
2018-06-13 32.75 32.78 30.58 30.78 9,920,416 17.59 0.99
2018-06-12 32.52 33.04 32.4 32.98 3,681,503 18.85 1.06
2018-06-11 32.56 32.67 32.09 32.26 3,287,689 18.43 1.04
2018-06-08 31.33 32.64 31.24 32.56 7,211,357 18.61 1.05
2018-06-07 31.18 31.55 31.1 31.35 3,671,020 17.91 1.01
2018-06-06 30.61 31.15 30.07 31.15 4,348,964 17.8 1
2018-06-05 30.31 30.76 30.29 30.72 3,167,428 17.55 0.99
2018-06-04 30.48 30.59 30.31 30.37 1,984,378 17.35 0.98
2018-06-01 30.43 30.54 30.1 30.36 2,452,754 17.35 0.98
2018-05-31 30.36 30.47 30.07 30.25 3,563,459 17.29 0.97
2018-05-30 30.91 31.01 30.21 30.25 3,113,766 17.29 0.97
2018-05-29 30.16 31.02 30.16 30.68 3,016,551 17.53 0.99
2018-05-25 30.12 30.91 30.12 30.47 2,930,286 17.41 0.98
2018-05-24 30.01 30.37 29.73 30.12 3,018,346 17.21 0.97
2018-05-23 29.31 30.23 29.3 30.01 3,656,842 17.15 0.97
2018-05-22 29.64 29.76 28.92 29.48 5,195,552 16.85 0.95
2018-05-21 30.08 30.27 29.7 29.9 3,360,406 17.09 0.96
2018-05-18 29.54 30.06 29.4 29.91 3,360,546 17.09 0.96
2018-05-17 29.39 29.81 29.26 29.58 4,361,326 16.9 0.95
2018-05-16 29.1 29.46 28.66 29.41 7,072,543 16.81 0.95
2018-05-15 30.65 30.68 29.2 29.3 7,043,804 16.74 0.94
2018-05-14 31.44 31.57 30.85 30.96 2,788,525 17.69 1
2018-05-11 31 31.57 31 31.32 2,813,358 17.9 1.01
2018-05-10 31.04 31.38 30.97 31.05 4,201,114 17.74 1
2018-05-09 31.24 31.29 30.08 30.76 5,548,730 17.58 0.99
2018-05-08 31 31.6 30.92 31.17 5,537,427 17.81 1
2018-05-07 31.06 31.24 30.81 31.01 3,916,670 17.72 1
2018-05-04 30.83 31.18 30.61 30.98 2,775,751 17.7 1
2018-05-03 30.43 30.92 30.17 30.89 4,447,619 17.65 0.99
2018-05-02 30.83 31.1 30.39 30.56 5,180,481 17.46 0.98
2018-05-01 30.32 31.03 30.23 30.88 4,096,308 17.65 0.99
2018-04-30 31.08 31.38 30.24 30.36 6,477,889 17.35 0.98
2018-04-27 31.07 31.57 31.02 31.06 5,070,977 17.75 1
2018-04-26 31.08 31.23 30.31 31.07 6,623,273 17.75 1
2018-04-25 30.4 30.58 29.82 30.53 7,606,203 17.45 0.98
2018-04-24 30.19 30.67 29.17 29.65 9,616,352 20.59 1.01
2018-04-23 28.64 29.01 28.27 28.82 4,214,550 20.01 0.98
2018-04-20 28.8 29.07 28.46 28.54 4,769,355 19.82 0.97
2018-04-19 29.88 29.92 28.36 28.76 5,059,359 19.97 0.98
2018-04-18 30.05 30.26 29.94 29.95 2,525,493 20.8 1.02
2018-04-17 29.79 29.99 29.61 29.87 1,890,536 20.74 1.02
2018-04-16 29.44 29.86 29.17 29.57 3,331,679 20.54 1.01
2018-04-13 29.31 29.63 28.96 29.29 2,863,572 20.34 1
2018-04-12 29.69 29.73 28.91 29.11 5,056,904 20.22 0.99
2018-04-11 29.65 30.01 29.48 29.55 2,901,112 20.52 1.01
2018-04-10 30.14 30.44 29.73 29.83 3,647,566 20.72 1.02
2018-04-09 30.2 30.5 29.82 29.86 3,067,937 20.74 1.02
2018-04-06 30.52 30.91 29.58 30.03 5,011,367 20.85 1.02
2018-04-05 30.75 31.17 30.5 30.81 6,343,219 21.4 1.05
2018-04-04 28.57 30.66 28.36 30.5 7,778,887 21.18 1.04
2018-04-03 28.71 28.79 28.03 28.68 3,574,682 19.92 0.98
2018-04-02 29.41 29.44 27.95 28.57 5,365,220 19.84 0.97
2018-03-30 0 0 0 29.49 0 - -
2018-03-29 29.22 29.68 29.13 29.49 5,929,981 20.48 1.01
2018-03-28 29.18 29.46 28.9 29.08 3,896,418 20.19 0.99
2018-03-27 29.26 29.65 29.01 29.23 4,211,209 20.3 1
2018-03-26 29.07 29.35 28.66 29.17 3,174,613 20.26 0.99
2018-03-23 29.28 29.79 28.62 28.65 3,064,249 19.9 0.98
2018-03-22 29.11 29.75 29 29 4,961,019 20.14 0.99
2018-03-21 29.01 29.71 28.89 29.39 4,559,449 20.41 1
2018-03-20 29.17 29.39 28.89 28.93 2,619,246 20.09 0.99
2018-03-19 29.26 29.4 28.85 29.1 2,344,763 20.21 0.99
2018-03-16 28.97 29.48 28.61 29.38 6,294,505 20.4 1
2018-03-15 29.6 29.68 28.89 28.97 3,618,720 20.12 0.99
2018-03-14 30.47 30.47 29.52 29.55 7,381,794 20.52 1.01
2018-03-13 30.42 30.73 30.32 30.44 2,916,960 21.14 1.04
2018-03-12 30 30.3 29.92 30.18 3,654,304 20.96 1.03
2018-03-09 29.7 30.05 29.28 30.04 2,742,533 20.86 1.02
2018-03-08 29.73 29.76 29.17 29.52 3,292,147 20.5 1.01
2018-03-07 29.7 29.99 29.42 29.62 2,835,429 20.57 1.01
2018-03-06 29.49 29.93 29.19 29.9 4,124,656 20.76 1.02
2018-03-05 28.79 29.52 28.64 29.31 6,868,065 20.35 1
2018-03-02 28.43 29.01 28.21 28.95 5,344,840 20.1 0.99
2018-03-01 28.11 28.72 27.94 28.72 8,429,666 19.94 0.98
2018-02-28 28.57 28.74 27.84 28.07 8,066,327 19.49 0.96
2018-02-27 29.47 29.94 28.49 28.5 5,758,120 19.79 0.97
2018-02-26 29.46 29.5 28.96 29.34 2,887,764 20.38 1
2018-02-23 29.23 29.37 28.75 29.27 3,880,177 20.33 1
2018-02-22 29.46 29.55 29.13 29.19 3,544,609 20.27 0.99
2018-02-21 29.59 30.42 29.34 29.34 5,267,770 20.38 1
2018-02-20 29.68 29.84 29.26 29.47 3,534,930 20.47 1
2018-02-19 0 0 0 29.74 0 - -
2018-02-16 29.61 30.02 29.53 29.74 4,990,056 20.65 1.01
Get more Data

PulteGroup Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.15Jan 22,2018
Min Stock Price15.11Aug 14,2013
Avg Stock Price21.52

PulteGroup Historical PE ratio: Past 5 years

Max PE Ratio26.48Jul 11,2013
Min PE Ratio2.47Oct 13,2014
Avg PE Ratio13.01

PulteGroup Historical PS ratio: Past 5 years

Max PS Ratio1.54Jul 11,2013
Min PS Ratio0.85Nov 03,2016
Avg PS Ratio1.15

PHM Industry Peers

Company Price Change (%)
Nvr Inc (NVR)3000.6564.86 (2.12%)
Taylor Wimpey (TWODY)27.360 (0%)
Comstock Holding (CHCI)2.90.04 (1.36%)
Taylor Morrison Home (TMHC)20.470.06 (0.29%)
Pico Holdings (PICO)10.850.4 (3.83%)
Toll Brothers (TOL)37.110.29 (0.78%)
Ucp Inc (UCP)11.440.14 (1.24%)

We provide PulteGroup share price history along with PE ratio and PS ratio for doing PulteGroup fundamental analysis. PulteGroup stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. PHM stock saw a high of $29.25, and a low of $28.56 on last trading day. The average P/S ratio was 1.15 as can be seen from PulteGroup stock history.