stockNYSE: PHM • 28 Days Updates
PulteGroup Inc. (PHM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
PulteGroup (PHM) is one of the nation's largest homebuilders, trading among NYSE Stocks. Shares last closed at $112.12, moving -3.12% over the past week and -5.19% over 28 days. Over longer periods, the stock changed -9.40% across 3 months, -7.91% over 6 months and -7.65% in 12 months. Other major stocks INTC (Intel) (+1.71%), NVDA (NVIDIA) (+5.03%), AAPL (Apple) (+1.32%), TSLA (Tesla) (+4.72%) and ORCL (Oracle) (-5.91%) moved over the same 28-day stretch, for comparison.
Investor Relations:pultegroupinc.com/investor-relations/default.aspx
Price & Performance Trajectory
PulteGroup Inc.NYSE: PHM
Latest Close
$112.12
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPHM session performance
✓ Latest Close USD
$112.12
Latest session close
$-6.14vs period start
Period Return % % GAIN
-5.19%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$121.09 / $110.54
Period range envelope
$10.55channel spread
Total Volume SHARES
32.65M
Period turnover
Avg: 1.81M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $112.12 | -1.24% | $112.99 | $111.18 | 1.16M |
| Oct 08, 2026 | $113.53 | +1.07% | $113.78 | $110.54 | 2.30M |
| Oct 07, 2026 | $112.33 | -3.25% | $114.00 | $111.33 | 2.17M |
| Oct 06, 2026 | $116.12 | +1.88% | $116.49 | $113.97 | 1.50M |
| Oct 05, 2026 | $113.98 | -1.51% | $115.28 | $113.15 | 1.60M |
| Oct 02, 2026 | $115.73 | -0.53% | $119.14 | $114.58 | 1.56M |
| Oct 01, 2026 | $116.35 | +0.25% | $116.38 | $112.52 | 2.40M |
| Sep 30, 2026 | $116.06 | -2.06% | $119.41 | $115.96 | 2.01M |
| Sep 29, 2026 | $118.50 | -0.53% | $119.65 | $117.78 | 1.28M |
| Sep 28, 2026 | $119.13 | -0.60% | $121.09 | $118.23 | 1.61M |
| Sep 23, 2026 | $118.71 | -0.22% | $120.95 | $118.71 | 1.63M |
| Sep 21, 2026 | $118.97 | +1.46% | $119.40 | $116.56 | 1.59M |
| Sep 18, 2026 | $117.26 | -1.33% | $118.88 | $116.51 | 5.17M |
| Sep 17, 2026 | $118.84 | +1.10% | $120.35 | $117.36 | 1.28M |
| Sep 16, 2026 | $117.55 | -1.61% | $120.46 | $116.63 | 1.45M |
Page 1 of 2