PulteGroup Stock Price History, PHM Historical Prices

Add to My Stocks
$29.27 $0.08 (0.27%) PHM stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 29.61 30.02 29.53 29.74 4,990,056 20.65 1.01
2018-02-15 29.75 29.75 29.04 29.5 5,294,848 20.49 1.01
2018-02-14 28.79 29.64 28.67 29.46 6,174,993 20.46 1
2018-02-13 29.08 29.27 28.8 29 3,918,009 20.14 0.99
2018-02-12 29.07 29.49 28.89 29.18 6,652,407 20.26 0.99
2018-02-09 29.09 29.19 28.03 28.71 6,870,804 19.94 0.98
2018-02-08 29.96 30.15 28.67 28.67 5,766,617 19.91 0.98
2018-02-07 30.08 31.02 29.9 29.91 5,552,181 20.77 1.02
2018-02-06 28.53 30.36 28.33 30.16 5,979,967 20.94 1.03
2018-02-05 30.38 31.08 29.15 29.35 8,345,287 14.6 1.06
2018-02-02 31.14 31.33 30.51 30.7 5,520,042 15.27 1.11
2018-02-01 31.49 32.16 31.19 31.46 6,764,479 15.65 1.14
2018-01-31 33.25 33.75 31.77 31.83 8,197,120 15.84 1.15
2018-01-30 32.77 32.94 31.57 32.72 12,480,994 16.28 1.18
2018-01-29 34.32 34.36 33.05 33.43 11,110,242 16.63 1.21
2018-01-26 34.48 34.84 33.98 34.52 7,041,657 17.17 1.25
2018-01-25 34.88 34.89 33.37 34.26 5,917,851 17.05 1.24
2018-01-24 34.95 35.14 34.46 34.81 4,368,161 17.32 1.26
2018-01-23 35.15 35.21 34.46 34.93 3,638,019 17.38 1.26
2018-01-22 34.61 35.19 34.5 35.15 3,933,412 17.49 1.27
2018-01-19 34.35 34.6 34.09 34.6 3,242,940 17.21 1.25
2018-01-18 34.84 34.93 34.1 34.15 3,070,633 16.99 1.23
2018-01-17 34.05 34.45 33.86 34.4 2,406,412 17.11 1.24
2018-01-16 34.6 34.71 33.74 33.76 3,074,991 16.8 1.22
2018-01-10 34.42 34.52 33.58 33.67 5,004,645 16.75 1.22
2018-01-09 34.49 35.01 34.37 34.65 3,482,152 17.24 1.25
2018-01-08 34.59 34.73 34.3 34.44 4,384,009 17.13 1.24
2018-01-05 34.07 34.62 34.03 34.54 4,797,000 17.18 1.25
2018-01-04 34.31 34.39 33.55 33.83 4,755,986 16.83 1.22
2018-01-03 33.49 34.31 33.35 34.27 4,296,239 17.05 1.24
2018-01-02 33.45 33.67 32.9 33.37 2,937,850 16.6 1.2
2017-12-29 33.89 33.99 33.24 33.25 2,527,577 16.54 1.2
2017-12-28 33.59 33.76 33.5 33.72 1,487,818 16.78 1.22
2017-12-27 33.62 33.8 33.52 33.52 3,150,210 16.68 1.21
2017-12-26 33.44 33.79 33.42 33.56 2,360,947 16.7 1.21
2017-12-22 33.89 33.89 33.32 33.37 5,198,786 16.6 1.2
2017-12-21 33.64 33.98 33.63 33.77 2,749,309 16.8 1.22
2017-12-20 33.65 33.96 33.39 33.54 3,069,368 16.69 1.21
2017-12-19 33.89 34.09 33.36 33.37 3,788,639 16.6 1.2
2017-12-18 33.73 33.89 33.54 33.84 3,459,363 16.84 1.22
2017-12-15 33.21 33.49 33.03 33.43 8,090,051 16.63 1.21
2017-12-14 33.3 33.53 32.96 33.05 5,642,447 16.44 1.19
2017-12-13 33.81 33.86 33.28 33.32 4,116,773 16.58 1.2
2017-12-12 33.78 34.08 33.62 33.69 3,351,563 16.76 1.22
2017-12-11 34.01 34.14 33.6 33.81 4,009,398 16.82 1.22
2017-12-08 33.75 34.24 33.6 34.1 3,956,058 16.97 1.23
2017-12-07 33.59 33.69 32.98 33.59 5,120,277 16.71 1.21
2017-12-06 33.44 33.71 33.03 33.1 4,990,185 16.47 1.19
2017-12-05 33.74 33.78 32.88 33.49 8,091,614 16.66 1.21
2017-12-04 34.5 34.59 34.16 34.44 6,466,607 17.13 1.24
2017-12-01 34.01 34.21 33.05 33.94 5,791,363 16.89 1.22
2017-11-30 33.93 34.6 33.78 34.13 6,814,516 16.98 1.23
2017-11-29 33.3 33.87 33.23 33.81 5,006,578 16.82 1.22
2017-11-28 32.87 33.37 32.87 33.24 4,144,252 16.54 1.2
2017-11-27 33.1 33.12 32.76 32.79 3,887,062 16.31 1.18
2017-11-24 32.91 33.25 32.9 33.15 1,626,568 16.49 1.2
2017-11-23 0 0 0 32.84 0 - -
2017-11-22 32.78 32.95 32.56 32.84 3,968,559 16.34 1.19
2017-11-21 32.46 32.9 32.46 32.73 5,239,726 16.28 1.18
2017-11-20 32.27 32.8 32.25 32.45 6,275,150 16.14 1.17
2017-11-17 31.8 32.45 31.75 32.25 6,316,375 16.05 1.16
2017-11-16 31.78 32.27 31.69 31.9 7,515,944 15.87 1.15
2017-11-15 31.69 31.76 31.28 31.73 4,009,938 15.79 1.15
2017-11-14 31.04 31.88 31.04 31.77 4,317,664 15.81 1.15
2017-11-13 31.15 31.67 31.07 31.57 4,867,297 15.71 1.14
2017-11-10 30.97 31.36 30.83 31.15 5,116,545 15.5 1.12
2017-11-09 30.58 31.3 30.52 31.07 5,034,751 15.46 1.12
2017-11-08 30.35 30.99 30.12 30.91 3,537,762 15.38 1.12
2017-11-07 30.58 30.73 30.26 30.44 3,201,979 15.14 1.1
2017-11-06 30.37 30.62 30.18 30.5 4,066,631 15.17 1.1
2017-11-03 30.07 30.57 29.92 30.31 4,877,061 15.08 1.09
2017-11-02 30.37 30.48 29.27 30.09 10,396,793 14.97 1.09
2017-11-01 30.35 30.62 30.07 30.41 6,414,453 15.13 1.1
2017-10-31 29.8 30.37 29.71 30.23 5,503,221 15.04 1.09
2017-10-30 30.02 30.33 29.69 29.79 7,692,219 14.82 1.08
2017-10-27 29.79 30.16 29.57 30.07 4,849,256 14.96 1.09
2017-10-26 29.36 29.82 29.3 29.76 5,457,797 14.81 1.07
2017-10-25 29.4 29.8 29.01 29.23 7,711,685 14.54 1.05
2017-10-24 27.99 28.92 27.5 28.68 7,605,716 15.93 1.11
2017-10-23 28 28.19 27.82 27.9 4,996,721 15.5 1.08
2017-10-20 27.64 28.01 27.63 28 5,478,808 15.56 1.08
2017-10-19 27.31 27.86 27.06 27.78 5,377,900 15.43 1.07
2017-10-18 27.37 27.45 27.21 27.33 2,321,012 15.18 1.06
2017-10-17 27.15 27.43 27.01 27.32 3,758,457 15.18 1.06
2017-10-16 27.1 27.21 27.06 27.11 2,105,295 15.06 1.05
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 Price20.91

PulteGroup Historical PE ratio: Past 5 years

Max PE Ratio40.34Mar 20,2013
Min PE Ratio2.47Oct 13,2014
Avg PE Ratio13.92

PulteGroup Historical PS ratio: Past 5 years

Max PS Ratio1.83May 14,2013
Min PS Ratio0.85Nov 03,2016
Avg PS Ratio1.19

PHM Industry Peers

Company Price Change (%)
Persimmon Plc (PSMMY)69.770.49 (0.71%)
Taylor Wimpey (TWODY)27.80 (0%)
Comstock Holding (CHCI)1.620 (0%)
Taylor Morrison Home (TMHC)24.090.17 (0.71%)
Pico Holdings (PICO)12.450.15 (1.22%)
Toll Brothers (TOL)46.550.31 (0.67%)
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 $29.37, and a low of $28.75 on last trading day. The average P/S ratio was 1.19 as can be seen from PulteGroup stock history.