stockNYSE: PHM • 6 Months Updates
PulteGroup Inc. (PHM) 6 Months
Showing Closing Date Range from Apr 12 to Oct 9, 2026.
Investor Relations:pultegroupinc.com/investor-relations/default.aspx
Price & Performance Trajectory
PulteGroup Inc.NYSE: PHM
Latest Close
$112.12
6 Months Updates Trajectory
Showing Closing Date Range from Apr 12 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
$-9.63vs period start
Period Return % % GAIN
-7.91%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$140.09 / $108.49
Period range envelope
$31.60channel spread
Total Volume SHARES
213.61M
Period turnover
Avg: 1.74M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 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 9