PulteGroup Inc (PHM) stock
PHMNYSEOperative BuildersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 13/3020% above fair value
$124.74+0.38 (+0.31%)
Close on Oct 30, 2026Market cap $23.38BP/E 12.7Yield 0.74%
Price history
PulteGroup share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.74
+0.31% on the day
52-week range
$107.16 – $144.50
-13.7% from the high
Change over 52 weeks
+4.8%
From $119.04 on Oct 30, 2025
Average volume
1.75M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $125.84 | $127.63 | $123.60 | $124.74 | +0.31% | 1,946,235 |
| Oct 29, 2026 | $120.18 | $124.60 | $120.18 | $124.36 | +3.88% | 1,996,719 |
| Oct 28, 2026 | $121.51 | $123.08 | $118.35 | $119.71 | -1.58% | 2,233,189 |
| Oct 27, 2026 | $121.54 | $122.17 | $119.83 | $121.63 | +0.26% | 1,911,771 |
| Oct 26, 2026 | $121.30 | $124.00 | $120.76 | $121.31 | +0.10% | 2,252,423 |
| Oct 23, 2026 | $117.97 | $121.24 | $117.43 | $121.19 | +1.43% | 3,162,555 |
| Oct 22, 2026 | $111.05 | $119.73 | $109.46 | $119.48 | +5.84% | 3,392,172 |
| Oct 21, 2026 | $114.61 | $115.65 | $112.33 | $112.89 | -1.43% | 3,863,151 |
| Oct 20, 2026 | $112.39 | $114.72 | $111.56 | $114.53 | +3.27% | 2,357,712 |
| Oct 19, 2026 | $113.60 | $113.73 | $110.75 | $110.90 | -2.33% | 1,860,191 |
| Oct 16, 2026 | $113.54 | $115.37 | $112.40 | $113.55 | +0.50% | 2,160,747 |
| Oct 15, 2026 | $112.08 | $113.99 | $111.32 | $112.99 | +3.33% | 2,151,387 |
| Oct 14, 2026 | $109.62 | $109.99 | $107.16 | $109.35 | -2.00% | 2,207,477 |
| Oct 13, 2026 | $112.58 | $113.52 | $111.14 | $111.58 | +0.40% | 1,784,816 |
| Oct 12, 2026 | $111.68 | $112.55 | $110.94 | $111.14 | -0.87% | 1,582,786 |
| Oct 9, 2026 | $112.64 | $112.99 | $111.17 | $112.12 | -1.24% | 1,160,807 |
| Oct 8, 2026 | $110.54 | $113.78 | $110.54 | $113.53 | +1.07% | 2,324,871 |
| Oct 7, 2026 | $113.66 | $114.00 | $111.28 | $112.33 | -3.25% | 2,220,857 |
| Oct 6, 2026 | $113.97 | $116.49 | $113.97 | $116.10 | +1.86% | 1,504,750 |
| Oct 5, 2026 | $115.28 | $115.28 | $113.05 | $113.98 | -1.51% | 1,603,709 |
| Oct 2, 2026 | $118.52 | $119.14 | $114.58 | $115.73 | -0.53% | 1,824,948 |
| Oct 1, 2026 | $114.72 | $116.38 | $112.52 | $116.35 | +0.25% | 2,397,485 |
| Sep 30, 2026 | $119.41 | $119.41 | $115.96 | $116.06 | -2.06% | 2,012,162 |
| Sep 29, 2026 | $119.29 | $119.65 | $117.78 | $118.50 | -0.53% | 1,276,607 |
| Sep 28, 2026 | $118.51 | $121.09 | $118.23 | $119.13 | -0.60% | 1,614,455 |
| Sep 25, 2026 | $118.53 | $120.06 | $117.53 | $119.85 | +1.41% | 1,238,037 |
| Sep 24, 2026 | $118.10 | $119.19 | $117.51 | $118.18 | -0.45% | 1,541,995 |
| Sep 23, 2026 | $120.28 | $120.95 | $118.71 | $118.71 | -2.93% | 1,626,678 |
| Sep 22, 2026 | $121.09 | $122.68 | $120.00 | $122.29 | +2.79% | 1,558,230 |
| Sep 21, 2026 | $118.09 | $119.40 | $116.56 | $118.97 | +1.46% | 1,587,567 |
| Sep 18, 2026 | $117.58 | $118.88 | $116.51 | $117.26 | -1.33% | 5,172,970 |
| Sep 17, 2026 | $119.43 | $120.35 | $117.36 | $118.84 | +1.10% | 1,282,410 |
| Sep 16, 2026 | $119.44 | $120.46 | $116.63 | $117.55 | -1.61% | 1,454,350 |
| Sep 15, 2026 | $118.76 | $120.17 | $117.45 | $119.47 | +0.45% | 1,520,796 |
| Sep 14, 2026 | $117.25 | $119.81 | $116.93 | $118.94 | +0.58% | 1,160,810 |
| Sep 11, 2026 | $118.21 | $118.65 | $116.65 | $118.26 | +1.59% | 1,265,263 |
| Sep 10, 2026 | $116.42 | $117.58 | $114.78 | $116.41 | -2.12% | 2,182,225 |
| Sep 9, 2026 | $119.83 | $121.13 | $117.79 | $118.93 | -0.95% | 1,962,110 |
| Sep 8, 2026 | $123.17 | $124.37 | $119.76 | $120.07 | -3.52% | 1,423,508 |
| Sep 4, 2026 | $123.79 | $125.16 | $123.53 | $124.45 | +0.11% | 962,026 |
| Sep 3, 2026 | $125.35 | $126.95 | $123.18 | $124.31 | +0.49% | 1,066,880 |
| Sep 2, 2026 | $123.98 | $124.53 | $123.43 | $123.70 | +0.46% | 1,138,821 |
| Sep 1, 2026 | $124.59 | $126.30 | $122.90 | $123.13 | -2.53% | 1,502,603 |
| Aug 31, 2026 | $127.24 | $127.69 | $125.91 | $126.32 | -1.73% | 1,650,449 |
| Aug 28, 2026 | $127.65 | $129.33 | $127.00 | $128.55 | +1.42% | 1,066,998 |
| Aug 27, 2026 | $128.85 | $128.85 | $126.51 | $126.75 | -2.52% | 1,206,871 |
| Aug 26, 2026 | $130.70 | $131.63 | $129.32 | $130.03 | -0.63% | 954,257 |
| Aug 25, 2026 | $131.02 | $131.52 | $128.34 | $130.86 | +0.96% | 950,375 |
| Aug 24, 2026 | $131.00 | $132.05 | $129.59 | $129.61 | +0.47% | 1,109,280 |
| Aug 21, 2026 | $128.75 | $129.97 | $127.33 | $129.00 | +1.04% | 996,826 |
| Aug 20, 2026 | $127.75 | $128.67 | $126.03 | $127.67 | -2.30% | 1,270,456 |
| Aug 19, 2026 | $129.11 | $133.32 | $129.11 | $130.68 | +3.67% | 1,633,174 |
| Aug 18, 2026 | $129.78 | $130.00 | $125.98 | $126.05 | -1.90% | 1,224,585 |
| Aug 17, 2026 | $129.15 | $129.99 | $128.05 | $128.49 | -1.30% | 1,291,189 |
| Aug 14, 2026 | $129.87 | $130.91 | $129.25 | $130.18 | -0.28% | 1,017,472 |
| Aug 13, 2026 | $131.20 | $131.69 | $129.13 | $130.55 | +1.08% | 1,152,203 |
| Aug 12, 2026 | $132.26 | $132.41 | $128.23 | $129.16 | -2.46% | 1,598,994 |
| Aug 11, 2026 | $131.21 | $132.75 | $129.74 | $132.42 | +1.82% | 1,196,414 |
| Aug 10, 2026 | $132.37 | $132.37 | $128.13 | $130.05 | -2.14% | 1,348,255 |
| Aug 7, 2026 | $129.79 | $133.17 | $128.78 | $132.90 | +2.59% | 1,079,411 |
| Aug 6, 2026 | $132.81 | $132.81 | $128.66 | $129.55 | -2.60% | 1,243,139 |
| Aug 5, 2026 | $130.34 | $133.86 | $129.91 | $133.01 | +1.01% | 1,223,203 |
| Aug 4, 2026 | $128.94 | $132.28 | $127.20 | $131.68 | +1.85% | 1,746,548 |
| Aug 3, 2026 | $129.16 | $130.95 | $127.29 | $129.29 | +2.23% | 1,449,773 |
| Jul 31, 2026 | $128.50 | $128.90 | $126.19 | $126.47 | -1.76% | 1,208,576 |
| Jul 30, 2026 | $132.51 | $133.21 | $127.40 | $128.74 | -2.70% | 1,865,591 |
| Jul 29, 2026 | $133.23 | $136.22 | $131.73 | $132.31 | -1.81% | 2,615,410 |
| Jul 28, 2026 | $132.52 | $135.80 | $132.52 | $134.75 | +3.19% | 2,198,575 |
| Jul 27, 2026 | $130.60 | $132.40 | $128.60 | $130.59 | +1.43% | 1,728,096 |
| Jul 24, 2026 | $126.14 | $128.97 | $124.38 | $128.75 | +3.27% | 1,960,121 |
| Jul 23, 2026 | $124.30 | $126.28 | $122.01 | $124.67 | -1.64% | 2,792,780 |
| Jul 22, 2026 | $127.95 | $129.06 | $124.43 | $126.75 | +2.00% | 3,045,726 |
| Jul 21, 2026 | $122.43 | $124.48 | $121.77 | $124.26 | +0.88% | 3,012,705 |
| Jul 20, 2026 | $126.29 | $126.97 | $122.48 | $123.18 | -2.30% | 2,159,034 |
| Jul 17, 2026 | $128.71 | $131.56 | $125.36 | $126.08 | -2.28% | 1,708,847 |
| Jul 16, 2026 | $125.21 | $129.55 | $124.96 | $129.02 | +2.89% | 1,856,123 |
| Jul 15, 2026 | $124.47 | $126.76 | $124.26 | $125.39 | +0.67% | 1,340,215 |
| Jul 14, 2026 | $125.79 | $126.18 | $122.60 | $124.56 | +0.65% | 1,743,486 |
| Jul 13, 2026 | $124.92 | $126.05 | $122.73 | $123.75 | -0.80% | 1,714,568 |
| Jul 10, 2026 | $123.56 | $126.76 | $123.56 | $124.75 | +0.83% | 1,516,799 |
| Jul 9, 2026 | $123.50 | $125.04 | $122.56 | $123.72 | +0.63% | 1,179,718 |
| Jul 8, 2026 | $128.03 | $128.71 | $122.56 | $122.94 | -5.37% | 1,766,846 |
| Jul 7, 2026 | $131.39 | $132.90 | $129.70 | $129.92 | -1.11% | 1,037,456 |
| Jul 6, 2026 | $133.92 | $134.25 | $130.69 | $131.38 | -1.71% | 1,273,492 |
| Jul 2, 2026 | $132.90 | $134.26 | $131.09 | $133.67 | +0.81% | 1,212,249 |
| Jul 1, 2026 | $135.09 | $137.97 | $132.45 | $132.59 | -3.37% | 1,675,839 |
| Jun 30, 2026 | $137.52 | $138.23 | $136.01 | $137.21 | -0.53% | 1,599,356 |
| Jun 29, 2026 | $137.42 | $137.96 | $135.08 | $137.94 | +0.24% | 1,797,917 |
| Jun 26, 2026 | $136.16 | $137.98 | $135.47 | $137.61 | +1.33% | 3,187,958 |
| Jun 25, 2026 | $136.33 | $140.09 | $135.12 | $135.81 | +0.07% | 1,790,830 |
| Jun 24, 2026 | $129.69 | $139.12 | $129.69 | $135.71 | +7.24% | 4,117,273 |
| Jun 23, 2026 | $125.77 | $127.00 | $124.85 | $126.55 | +0.74% | 1,398,067 |
| Jun 22, 2026 | $127.06 | $127.98 | $125.06 | $125.62 | -1.06% | 1,601,305 |
| Jun 18, 2026 | $123.61 | $128.56 | $123.47 | $126.96 | +4.17% | 5,322,269 |
| Jun 17, 2026 | $123.72 | $127.84 | $121.60 | $121.88 | -2.31% | 1,887,473 |
| Jun 16, 2026 | $123.53 | $126.35 | $123.50 | $124.76 | +1.56% | 1,278,675 |
| Jun 15, 2026 | $124.90 | $126.94 | $122.22 | $122.84 | -0.27% | 1,536,550 |
| Jun 12, 2026 | $123.63 | $124.39 | $122.06 | $123.17 | -0.67% | 1,289,003 |
| Jun 11, 2026 | $119.21 | $124.12 | $118.34 | $124.00 | +4.65% | 1,524,264 |
| Jun 10, 2026 | $122.37 | $122.47 | $118.06 | $118.49 | -3.49% | 1,418,256 |
| Jun 9, 2026 | $119.02 | $123.41 | $118.41 | $122.78 | +4.31% | 1,575,882 |
| Jun 8, 2026 | $117.95 | $119.01 | $117.01 | $117.71 | -0.58% | 988,600 |
| Jun 5, 2026 | $117.06 | $118.91 | $116.31 | $118.40 | +0.15% | 1,281,912 |
| Jun 4, 2026 | $118.60 | $119.82 | $117.21 | $118.22 | +0.86% | 975,476 |
| Jun 3, 2026 | $115.66 | $118.22 | $115.00 | $117.21 | -0.48% | 1,164,557 |
| Jun 2, 2026 | $117.84 | $118.36 | $116.49 | $117.77 | +0.06% | 1,183,368 |
| Jun 1, 2026 | $120.00 | $120.00 | $117.11 | $117.70 | -0.41% | 1,311,806 |
| May 29, 2026 | $117.30 | $119.58 | $117.00 | $118.18 | +0.14% | 2,394,150 |
| May 28, 2026 | $116.69 | $118.12 | $116.15 | $118.01 | -0.92% | 2,038,077 |
| May 27, 2026 | $118.80 | $122.43 | $118.49 | $119.10 | +1.07% | 1,816,315 |
| May 26, 2026 | $117.24 | $118.28 | $116.18 | $117.84 | +1.21% | 1,785,908 |
| May 22, 2026 | $116.81 | $117.04 | $114.86 | $116.43 | +0.11% | 1,294,741 |
| May 21, 2026 | $115.05 | $116.75 | $113.31 | $116.30 | +0.03% | 1,328,873 |
| May 20, 2026 | $111.86 | $116.47 | $110.66 | $116.26 | +4.69% | 2,313,682 |
| May 19, 2026 | $110.89 | $111.25 | $108.49 | $111.05 | -0.65% | 1,667,983 |
| May 18, 2026 | $111.24 | $113.82 | $110.95 | $111.78 | +1.52% | 1,946,785 |
| May 15, 2026 | $112.95 | $114.29 | $109.25 | $110.11 | -3.30% | 2,205,590 |
| May 14, 2026 | $114.31 | $115.38 | $113.18 | $113.87 | +0.80% | 2,436,611 |
| May 13, 2026 | $113.59 | $114.35 | $111.51 | $112.97 | -1.38% | 2,450,328 |
| May 12, 2026 | $115.67 | $115.79 | $112.91 | $114.55 | -0.78% | 2,505,379 |
| May 11, 2026 | $117.45 | $117.99 | $115.35 | $115.45 | -1.79% | 1,376,839 |
| May 8, 2026 | $117.18 | $117.96 | $116.15 | $117.55 | +0.62% | 1,313,345 |
| May 7, 2026 | $120.55 | $121.50 | $116.42 | $116.82 | -2.73% | 1,450,700 |
| May 6, 2026 | $121.50 | $122.99 | $119.84 | $120.10 | +1.81% | 2,192,942 |
| May 5, 2026 | $116.32 | $119.21 | $115.56 | $117.97 | +2.45% | 1,398,160 |
| May 4, 2026 | $118.08 | $118.81 | $115.00 | $115.15 | -3.41% | 1,908,102 |
| May 1, 2026 | $122.85 | $123.56 | $118.90 | $119.21 | -2.57% | 1,295,741 |
| Apr 30, 2026 | $120.95 | $123.27 | $120.38 | $122.36 | +1.37% | 1,933,616 |
| Apr 29, 2026 | $123.68 | $125.21 | $120.37 | $120.71 | -3.38% | 2,135,613 |
| Apr 28, 2026 | $128.74 | $129.43 | $124.23 | $124.93 | -2.61% | 1,561,231 |
| Apr 27, 2026 | $127.20 | $128.83 | $126.85 | $128.28 | +0.56% | 1,481,871 |
| Apr 24, 2026 | $130.21 | $131.12 | $127.35 | $127.56 | -2.36% | 1,844,584 |
| Apr 23, 2026 | $125.00 | $130.93 | $125.00 | $130.64 | +2.41% | 2,400,125 |
| Apr 22, 2026 | $129.83 | $130.81 | $127.39 | $127.56 | -0.84% | 3,310,317 |
| Apr 21, 2026 | $132.31 | $133.14 | $128.58 | $128.64 | +0.97% | 2,592,018 |
| Apr 20, 2026 | $125.75 | $127.84 | $125.07 | $127.40 | +0.69% | 1,802,248 |
| Apr 17, 2026 | $123.15 | $129.39 | $122.25 | $126.53 | +5.03% | 2,700,412 |
| Apr 16, 2026 | $120.93 | $122.14 | $120.25 | $120.47 | -0.29% | 1,273,795 |
| Apr 15, 2026 | $122.00 | $122.25 | $120.19 | $120.82 | -1.52% | 1,489,329 |
| Apr 14, 2026 | $122.00 | $123.48 | $121.25 | $122.68 | +0.76% | 1,535,529 |
| Apr 13, 2026 | $121.26 | $121.79 | $118.88 | $121.75 | +1.18% | 2,291,306 |
| Apr 10, 2026 | $122.07 | $122.66 | $118.95 | $120.33 | -1.55% | 2,735,113 |
| Apr 9, 2026 | $119.32 | $123.05 | $119.16 | $122.23 | +1.49% | 1,934,278 |
| Apr 8, 2026 | $118.72 | $121.72 | $118.72 | $120.44 | +4.65% | 1,998,559 |
| Apr 7, 2026 | $116.86 | $117.81 | $113.74 | $115.09 | -3.96% | 2,532,666 |
| Apr 6, 2026 | $116.50 | $119.94 | $116.40 | $119.83 | +2.17% | 1,031,040 |
| Apr 2, 2026 | $115.79 | $118.67 | $114.37 | $117.29 | +0.12% | 1,837,387 |
| Apr 1, 2026 | $117.58 | $118.82 | $116.65 | $117.15 | -0.39% | 2,084,779 |
| Mar 31, 2026 | $116.72 | $119.33 | $114.84 | $117.61 | +3.42% | 2,291,849 |
| Mar 30, 2026 | $116.43 | $116.81 | $113.26 | $113.72 | -0.79% | 1,790,504 |
| Mar 27, 2026 | $115.85 | $117.10 | $114.32 | $114.63 | -2.13% | 1,750,697 |
| Mar 26, 2026 | $116.77 | $119.00 | $116.77 | $117.12 | -0.90% | 1,663,579 |
| Mar 25, 2026 | $119.72 | $120.03 | $115.09 | $118.18 | +0.08% | 1,531,600 |
| Mar 24, 2026 | $117.04 | $119.48 | $116.64 | $118.09 | -0.46% | 1,424,869 |
| Mar 23, 2026 | $117.90 | $119.96 | $116.82 | $118.64 | +3.57% | 1,453,461 |
| Mar 20, 2026 | $117.45 | $117.54 | $113.59 | $114.55 | -2.80% | 4,073,572 |
| Mar 19, 2026 | $116.15 | $118.09 | $115.34 | $117.85 | +0.66% | 2,213,492 |
| Mar 18, 2026 | $120.75 | $121.78 | $116.95 | $117.08 | -4.00% | 1,731,283 |
| Mar 17, 2026 | $122.44 | $123.25 | $121.28 | $121.96 | -0.17% | 1,285,511 |
| Mar 16, 2026 | $120.16 | $122.21 | $119.59 | $122.17 | +2.50% | 2,106,484 |
| Mar 13, 2026 | $121.95 | $122.56 | $119.08 | $119.19 | -1.05% | 1,459,748 |
| Mar 12, 2026 | $122.17 | $122.63 | $120.21 | $120.46 | -2.37% | 2,015,594 |
| Mar 11, 2026 | $123.13 | $124.55 | $122.05 | $123.38 | -0.81% | 1,953,459 |
| Mar 10, 2026 | $126.59 | $127.08 | $123.92 | $124.39 | -1.79% | 2,526,556 |
| Mar 9, 2026 | $125.20 | $126.91 | $122.38 | $126.66 | -0.92% | 2,197,505 |
| Mar 6, 2026 | $127.71 | $128.42 | $125.01 | $127.84 | -1.40% | 1,383,348 |
| Mar 5, 2026 | $130.71 | $132.12 | $128.94 | $129.65 | -1.91% | 1,154,669 |
| Mar 4, 2026 | $132.38 | $132.69 | $130.20 | $132.18 | +0.11% | 1,270,742 |
| Mar 3, 2026 | $130.10 | $132.75 | $127.77 | $132.03 | -1.26% | 1,407,147 |
| Mar 2, 2026 | $134.13 | $135.42 | $131.74 | $133.72 | -2.54% | 1,223,251 |
| Feb 27, 2026 | $135.27 | $138.25 | $134.47 | $137.20 | +1.14% | 2,184,959 |
| Feb 26, 2026 | $135.65 | $135.92 | $133.72 | $135.66 | +0.78% | 1,256,097 |
| Feb 25, 2026 | $140.87 | $141.18 | $131.23 | $134.61 | -4.46% | 2,631,146 |
| Feb 24, 2026 | $140.34 | $142.74 | $140.22 | $140.90 | +0.49% | 1,112,221 |
| Feb 23, 2026 | $139.92 | $141.03 | $137.25 | $140.21 | +0.14% | 1,312,630 |
| Feb 20, 2026 | $140.52 | $142.35 | $138.98 | $140.02 | +0.29% | 1,243,791 |
| Feb 19, 2026 | $141.50 | $142.18 | $139.10 | $139.61 | -1.75% | 1,403,991 |
| Feb 18, 2026 | $141.24 | $143.54 | $140.11 | $142.10 | +0.37% | 1,747,733 |
| Feb 17, 2026 | $142.35 | $144.50 | $139.03 | $141.58 | -0.69% | 1,848,250 |
| Feb 13, 2026 | $139.83 | $143.66 | $139.39 | $142.56 | +2.64% | 2,160,026 |
| Feb 12, 2026 | $140.00 | $142.65 | $138.68 | $138.89 | -0.31% | 2,383,524 |
| Feb 11, 2026 | $135.95 | $139.35 | $135.75 | $139.32 | +1.45% | 2,104,601 |
| Feb 10, 2026 | $133.82 | $137.88 | $133.17 | $137.33 | +3.75% | 1,348,770 |
| Feb 9, 2026 | $135.00 | $136.34 | $132.00 | $132.37 | -2.01% | 1,465,736 |
| Feb 6, 2026 | $134.59 | $136.42 | $131.12 | $135.09 | +0.78% | 1,989,410 |
| Feb 5, 2026 | $134.71 | $135.60 | $132.66 | $134.05 | -0.39% | 1,621,695 |
| Feb 4, 2026 | $132.09 | $135.80 | $131.60 | $134.57 | +3.15% | 2,477,585 |
| Feb 3, 2026 | $126.14 | $135.60 | $126.12 | $130.46 | +2.67% | 2,815,996 |
| Feb 2, 2026 | $124.61 | $127.43 | $123.75 | $127.07 | +1.58% | 2,347,509 |
| Jan 30, 2026 | $126.62 | $127.46 | $123.42 | $125.09 | -1.71% | 1,927,453 |
| Jan 29, 2026 | $124.24 | $129.36 | $124.23 | $127.26 | +3.24% | 2,860,654 |
| Jan 28, 2026 | $124.03 | $127.14 | $123.17 | $123.27 | -0.49% | 2,289,227 |
| Jan 27, 2026 | $124.21 | $124.88 | $123.02 | $123.88 | -0.95% | 1,788,402 |
| Jan 26, 2026 | $125.84 | $126.13 | $124.12 | $125.07 | -0.07% | 1,642,182 |
| Jan 23, 2026 | $127.54 | $127.77 | $124.22 | $125.16 | -2.04% | 1,300,287 |
| Jan 22, 2026 | $130.58 | $131.80 | $126.79 | $127.77 | -1.69% | 1,620,281 |
| Jan 21, 2026 | $127.57 | $131.41 | $126.86 | $129.97 | +2.49% | 1,799,479 |
| Jan 20, 2026 | $127.38 | $130.89 | $126.55 | $126.81 | -2.63% | 1,940,559 |
| Jan 16, 2026 | $132.87 | $134.34 | $129.05 | $130.23 | -1.99% | 1,726,293 |
| Jan 15, 2026 | $131.64 | $133.14 | $130.17 | $132.87 | +1.64% | 1,641,139 |
| Jan 14, 2026 | $132.50 | $134.17 | $130.48 | $130.73 | -2.19% | 1,727,154 |
| Jan 13, 2026 | $133.19 | $134.50 | $132.18 | $133.66 | +0.32% | 1,841,724 |
| Jan 12, 2026 | $131.76 | $134.59 | $130.44 | $133.23 | +0.78% | 2,579,590 |
| Jan 9, 2026 | $125.45 | $132.84 | $125.45 | $132.20 | +7.34% | 4,091,193 |
| Jan 8, 2026 | $116.44 | $123.42 | $116.05 | $123.16 | +5.00% | 1,986,816 |
| Jan 7, 2026 | $121.88 | $123.15 | $117.03 | $117.29 | -3.19% | 1,725,680 |
| Jan 6, 2026 | $118.19 | $121.49 | $117.49 | $121.15 | +1.08% | 1,723,290 |
| Jan 5, 2026 | $118.01 | $121.21 | $118.00 | $119.86 | +0.66% | 1,429,266 |
| Jan 2, 2026 | $118.45 | $119.08 | $116.68 | $119.07 | +1.54% | 1,281,754 |
| Dec 31, 2025 | $118.35 | $119.00 | $117.18 | $117.26 | -0.74% | 984,265 |
| Dec 30, 2025 | $118.42 | $118.61 | $117.19 | $118.13 | -0.47% | 1,732,688 |
| Dec 29, 2025 | $118.06 | $119.47 | $118.03 | $118.69 | -0.43% | 1,270,913 |
| Dec 26, 2025 | $119.66 | $119.90 | $118.19 | $119.20 | -0.13% | 790,588 |
| Dec 24, 2025 | $117.00 | $119.85 | $116.93 | $119.35 | +1.68% | 891,388 |
| Dec 23, 2025 | $119.52 | $119.62 | $116.34 | $117.38 | -1.45% | 2,967,015 |
| Dec 22, 2025 | $119.80 | $120.03 | $118.65 | $119.11 | -0.53% | 1,269,311 |
| Dec 19, 2025 | $119.99 | $120.21 | $118.16 | $119.74 | -1.58% | 5,550,114 |
| Dec 18, 2025 | $124.20 | $124.84 | $121.12 | $121.66 | -0.93% | 2,694,968 |
| Dec 17, 2025 | $122.60 | $125.11 | $120.56 | $122.80 | -1.28% | 2,033,126 |
| Dec 16, 2025 | $126.72 | $127.25 | $122.55 | $124.39 | -1.68% | 2,170,315 |
| Dec 15, 2025 | $128.03 | $128.16 | $125.84 | $126.51 | +0.06% | 1,396,669 |
| Dec 12, 2025 | $127.84 | $128.08 | $125.58 | $126.43 | -0.89% | 1,279,960 |
| Dec 11, 2025 | $128.57 | $130.22 | $127.37 | $127.57 | -0.26% | 1,508,595 |
| Dec 10, 2025 | $123.86 | $128.22 | $123.86 | $127.90 | +3.95% | 1,882,897 |
| Dec 9, 2025 | $123.50 | $124.94 | $122.86 | $123.04 | -1.47% | 1,695,083 |
| Dec 8, 2025 | $126.32 | $126.45 | $124.16 | $124.88 | -1.66% | 1,291,876 |
| Dec 5, 2025 | $128.76 | $129.38 | $126.76 | $126.99 | -0.70% | 1,205,022 |
| Dec 4, 2025 | $130.36 | $131.56 | $127.55 | $127.89 | -1.87% | 1,593,988 |
| Dec 3, 2025 | $126.95 | $130.49 | $126.92 | $130.33 | +2.99% | 1,450,823 |
| Dec 2, 2025 | $127.06 | $127.38 | $125.08 | $126.55 | -0.50% | 1,750,384 |
| Dec 1, 2025 | $127.21 | $128.36 | $126.31 | $127.18 | -0.01% | 1,420,805 |
| Nov 28, 2025 | $127.43 | $127.95 | $126.68 | $127.19 | -0.31% | 675,502 |
| Nov 26, 2025 | $125.29 | $127.94 | $125.27 | $127.59 | +1.50% | 1,429,232 |
| Nov 25, 2025 | $120.78 | $126.35 | $119.91 | $125.71 | +5.39% | 2,286,450 |
| Nov 24, 2025 | $119.80 | $120.10 | $118.15 | $119.28 | -0.86% | 2,195,777 |
| Nov 21, 2025 | $115.30 | $121.69 | $115.26 | $120.32 | +5.22% | 2,348,116 |
| Nov 20, 2025 | $114.64 | $116.01 | $113.54 | $114.35 | +0.52% | 1,451,866 |
| Nov 19, 2025 | $114.03 | $114.48 | $112.78 | $113.76 | +0.24% | 1,387,346 |
| Nov 18, 2025 | $113.00 | $114.25 | $111.65 | $113.49 | -0.34% | 2,082,471 |
| Nov 17, 2025 | $117.91 | $118.06 | $113.70 | $113.88 | -3.79% | 1,857,460 |
| Nov 14, 2025 | $118.40 | $121.06 | $118.13 | $118.37 | -0.04% | 1,340,166 |
| Nov 13, 2025 | $119.26 | $121.09 | $118.38 | $118.42 | -1.83% | 1,496,346 |
| Nov 12, 2025 | $121.09 | $122.72 | $120.29 | $120.63 | -0.49% | 1,244,538 |
| Nov 11, 2025 | $121.03 | $121.64 | $119.50 | $121.22 | +0.87% | 1,611,821 |
| Nov 10, 2025 | $119.47 | $120.60 | $118.06 | $120.17 | +0.34% | 1,692,820 |
| Nov 7, 2025 | $118.55 | $119.82 | $117.74 | $119.76 | +0.70% | 2,674,956 |
| Nov 6, 2025 | $120.08 | $120.36 | $118.76 | $118.93 | -0.44% | 1,241,873 |
| Nov 5, 2025 | $119.79 | $120.66 | $118.55 | $119.46 | -0.15% | 1,863,034 |
| Nov 4, 2025 | $118.02 | $120.22 | $117.72 | $119.64 | +0.74% | 1,649,577 |
| Nov 3, 2025 | $119.85 | $119.85 | $117.92 | $118.76 | -0.93% | 2,421,218 |
| Oct 31, 2025 | $117.92 | $120.55 | $117.10 | $119.87 | +0.70% | 2,308,565 |
| Oct 30, 2025 | $117.82 | $120.32 | $117.56 | $119.04 | +0.69% | 2,092,707 |
| Oct 29, 2025 | $119.26 | $121.50 | $116.34 | $118.23 | -2.08% | 2,879,939 |
| Oct 28, 2025 | $117.02 | $121.90 | $115.41 | $120.74 | +0.37% | 2,354,338 |
| Oct 27, 2025 | $121.68 | $121.99 | $120.14 | $120.30 | -0.19% | 1,507,995 |
| Oct 24, 2025 | $122.71 | $123.21 | $120.50 | $120.53 | -0.27% | 1,774,755 |
| Oct 23, 2025 | $120.56 | $121.91 | $119.34 | $120.86 | +0.54% | 1,661,511 |
| Oct 22, 2025 | $121.72 | $123.40 | $119.94 | $120.21 | -2.48% | 2,630,081 |
| Oct 21, 2025 | $115.90 | $124.79 | $115.11 | $123.27 | 0.00% | 4,707,033 |
| Oct 20, 2025 | $124.76 | $125.92 | $123.04 | $123.27 | – | 4,498,999 |
Seasonality
PHM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | -2.4% | -2.2% | 6.2% | 2.0% | 2.5% | 6.5% | 1.9% | -2.2% | 0.4% | 8.4% | 0.0% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 6.7% | 9.7% | -14.1% | 4.0% | -3.4% | 16.3% | -7.8% | -0.1% | -7.9% | 7.5% | ||
| 2025 | 4.5% | -9.2% | -0.3% | -0.2% | -4.4% | 7.8% | 7.1% | 16.9% | 0.2% | -9.3% | 6.1% | -7.6% |
| 2024 | 1.3% | 3.7% | 11.5% | -7.6% | 5.3% | -6.0% | 19.9% | -0.3% | 9.2% | -9.8% | 4.4% | -19.3% |
| 2023 | 25.0% | -3.9% | 6.9% | 15.2% | -1.6% | 17.8% | 8.6% | -2.8% | -9.6% | -0.6% | 20.2% | 17.0% |
| 2022 | -7.8% | -5.8% | -15.4% | -0.3% | 8.4% | -12.1% | 10.1% | -6.8% | -7.4% | 6.6% | 12.0% | 2.0% |
| 2021 | 0.9% | 3.7% | 16.6% | 12.7% | -2.2% | -5.3% | 0.5% | -1.8% | -14.5% | 4.7% | 4.1% | 14.6% |
| 2020 | 15.1% | -10.0% | -44.3% | 26.7% | 20.2% | 0.5% | 28.1% | 2.3% | 4.1% | -11.9% | 7.0% | -0.8% |
| 2019 | 7.0% | -2.9% | 4.0% | 12.5% | -1.5% | 2.4% | -0.3% | 7.3% | 8.5% | 7.4% | 1.0% | -1.8% |
| 2018 | -4.3% | -11.8% | 5.4% | 2.9% | -0.4% | -4.7% | -0.9% | -1.9% | -11.1% | -0.8% | 7.9% | -1.6% |
| 2017 | 17.0% | 2.5% | 7.2% | -3.7% | 0.0% | 8.6% | -0.4% | 5.7% | 6.2% | 10.6% | 12.9% | -2.3% |