NYSE · Common stock
Pultegroup (PHM)
$121.31 +$0.12 (+0.10%)
- Day’s range
- $120.76–$124.00
- Volume
- 2.3M
PHM price history
PHM closed at $121.31 on Oct. 26, 2026. Over the past year, its daily close ranged from $109.35 on Oct. 14, 2026 to $142.56 on Feb. 13, 2026.
Data table: PHM daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $121.31 |
| Oct. 23, 2026 | $121.19 |
| Oct. 22, 2026 | $119.48 |
| Oct. 21, 2026 | $112.89 |
| Oct. 20, 2026 | $114.53 |
| Oct. 19, 2026 | $110.90 |
| Oct. 16, 2026 | $113.55 |
| Oct. 15, 2026 | $112.99 |
| Oct. 14, 2026 | $109.35 |
| Oct. 13, 2026 | $111.58 |
| Oct. 12, 2026 | $111.14 |
| Oct. 9, 2026 | $112.12 |
| Oct. 8, 2026 | $113.53 |
| Oct. 7, 2026 | $112.33 |
| Oct. 6, 2026 | $116.10 |
| Oct. 5, 2026 | $113.98 |
| Oct. 2, 2026 | $115.73 |
| Oct. 1, 2026 | $116.35 |
| Sept. 30, 2026 | $116.06 |
| Sept. 29, 2026 | $118.50 |
| Sept. 28, 2026 | $119.13 |
| Sept. 25, 2026 | $119.85 |
| Sept. 24, 2026 | $118.18 |
| Sept. 23, 2026 | $118.71 |
| Sept. 22, 2026 | $122.29 |
| Sept. 21, 2026 | $118.97 |
| Sept. 18, 2026 | $117.26 |
| Sept. 17, 2026 | $118.84 |
| Sept. 16, 2026 | $117.55 |
| Sept. 15, 2026 | $119.47 |
| Sept. 14, 2026 | $118.94 |
| Sept. 11, 2026 | $118.26 |
| Sept. 10, 2026 | $116.41 |
| Sept. 9, 2026 | $118.93 |
| Sept. 8, 2026 | $120.07 |
| Sept. 4, 2026 | $124.45 |
| Sept. 3, 2026 | $124.31 |
| Sept. 2, 2026 | $123.70 |
| Sept. 1, 2026 | $123.13 |
| Aug. 31, 2026 | $126.32 |
| Aug. 28, 2026 | $128.55 |
| Aug. 27, 2026 | $126.75 |
| Aug. 26, 2026 | $130.03 |
| Aug. 25, 2026 | $130.86 |
| Aug. 24, 2026 | $129.61 |
| Aug. 21, 2026 | $129.00 |
| Aug. 20, 2026 | $127.67 |
| Aug. 19, 2026 | $130.68 |
| Aug. 18, 2026 | $126.05 |
| Aug. 17, 2026 | $128.49 |
| Aug. 14, 2026 | $130.18 |
| Aug. 13, 2026 | $130.55 |
| Aug. 12, 2026 | $129.16 |
| Aug. 11, 2026 | $132.42 |
| Aug. 10, 2026 | $130.05 |
| Aug. 7, 2026 | $132.90 |
| Aug. 6, 2026 | $129.55 |
| Aug. 5, 2026 | $133.01 |
| Aug. 4, 2026 | $131.68 |
| Aug. 3, 2026 | $129.29 |
| July 31, 2026 | $126.47 |
| July 30, 2026 | $128.74 |
| July 29, 2026 | $132.31 |
| July 28, 2026 | $134.75 |
| July 27, 2026 | $130.59 |
| July 24, 2026 | $128.75 |
| July 23, 2026 | $124.67 |
| July 22, 2026 | $126.75 |
| July 21, 2026 | $124.26 |
| July 20, 2026 | $123.18 |
| July 17, 2026 | $126.08 |
| July 16, 2026 | $129.02 |
| July 15, 2026 | $125.39 |
| July 14, 2026 | $124.56 |
| July 13, 2026 | $123.75 |
| July 10, 2026 | $124.75 |
| July 9, 2026 | $123.72 |
| July 8, 2026 | $122.94 |
| July 7, 2026 | $129.92 |
| July 6, 2026 | $131.38 |
| July 2, 2026 | $133.67 |
| July 1, 2026 | $132.59 |
| June 30, 2026 | $137.21 |
| June 29, 2026 | $137.94 |
| June 26, 2026 | $137.61 |
| June 25, 2026 | $135.81 |
| June 24, 2026 | $135.71 |
| June 23, 2026 | $126.55 |
| June 22, 2026 | $125.62 |
| June 18, 2026 | $126.96 |
| June 17, 2026 | $121.88 |
| June 16, 2026 | $124.76 |
| June 15, 2026 | $122.84 |
| June 12, 2026 | $123.17 |
| June 11, 2026 | $124.00 |
| June 10, 2026 | $118.49 |
| June 9, 2026 | $122.78 |
| June 8, 2026 | $117.71 |
| June 5, 2026 | $118.40 |
| June 4, 2026 | $118.22 |
| June 3, 2026 | $117.21 |
| June 2, 2026 | $117.77 |
| June 1, 2026 | $117.70 |
| May 29, 2026 | $118.18 |
| May 28, 2026 | $118.01 |
| May 27, 2026 | $119.10 |
| May 26, 2026 | $117.84 |
| May 22, 2026 | $116.43 |
| May 21, 2026 | $116.30 |
| May 20, 2026 | $116.26 |
| May 19, 2026 | $111.05 |
| May 18, 2026 | $111.78 |
| May 15, 2026 | $110.11 |
| May 14, 2026 | $113.87 |
| May 13, 2026 | $112.97 |
| May 12, 2026 | $114.55 |
| May 11, 2026 | $115.45 |
| May 8, 2026 | $117.55 |
| May 7, 2026 | $116.82 |
| May 6, 2026 | $120.10 |
| May 5, 2026 | $117.97 |
| May 4, 2026 | $115.15 |
| May 1, 2026 | $119.21 |
| April 30, 2026 | $122.36 |
| April 29, 2026 | $120.71 |
| April 28, 2026 | $124.93 |
| April 27, 2026 | $128.28 |
| April 24, 2026 | $127.56 |
| April 23, 2026 | $130.64 |
| April 22, 2026 | $127.56 |
| April 21, 2026 | $128.64 |
| April 20, 2026 | $127.40 |
| April 17, 2026 | $126.53 |
| April 16, 2026 | $120.47 |
| April 15, 2026 | $120.82 |
| April 14, 2026 | $122.68 |
| April 13, 2026 | $121.75 |
| April 10, 2026 | $120.33 |
| April 9, 2026 | $122.23 |
| April 8, 2026 | $120.44 |
| April 7, 2026 | $115.09 |
| April 6, 2026 | $119.83 |
| April 2, 2026 | $117.29 |
| April 1, 2026 | $117.15 |
| March 31, 2026 | $117.61 |
| March 30, 2026 | $113.72 |
| March 27, 2026 | $114.63 |
| March 26, 2026 | $117.12 |
| March 25, 2026 | $118.18 |
| March 24, 2026 | $118.09 |
| March 23, 2026 | $118.64 |
| March 20, 2026 | $114.55 |
| March 19, 2026 | $117.85 |
| March 18, 2026 | $117.08 |
| March 17, 2026 | $121.96 |
| March 16, 2026 | $122.17 |
| March 13, 2026 | $119.19 |
| March 12, 2026 | $120.46 |
| March 11, 2026 | $123.38 |
| March 10, 2026 | $124.39 |
| March 9, 2026 | $126.66 |
| March 6, 2026 | $127.84 |
| March 5, 2026 | $129.65 |
| March 4, 2026 | $132.18 |
| March 3, 2026 | $132.03 |
| March 2, 2026 | $133.72 |
| Feb. 27, 2026 | $137.20 |
| Feb. 26, 2026 | $135.66 |
| Feb. 25, 2026 | $134.61 |
| Feb. 24, 2026 | $140.90 |
| Feb. 23, 2026 | $140.21 |
| Feb. 20, 2026 | $140.02 |
| Feb. 19, 2026 | $139.61 |
| Feb. 18, 2026 | $142.10 |
| Feb. 17, 2026 | $141.58 |
| Feb. 13, 2026 | $142.56 |
| Feb. 12, 2026 | $138.89 |
| Feb. 11, 2026 | $139.32 |
| Feb. 10, 2026 | $137.33 |
| Feb. 9, 2026 | $132.37 |
| Feb. 6, 2026 | $135.09 |
| Feb. 5, 2026 | $134.05 |
| Feb. 4, 2026 | $134.57 |
| Feb. 3, 2026 | $130.46 |
| Feb. 2, 2026 | $127.07 |
| Jan. 30, 2026 | $125.09 |
| Jan. 29, 2026 | $127.26 |
| Jan. 28, 2026 | $123.27 |
| Jan. 27, 2026 | $123.88 |
| Jan. 26, 2026 | $125.07 |
| Jan. 23, 2026 | $125.16 |
| Jan. 22, 2026 | $127.77 |
| Jan. 21, 2026 | $129.97 |
| Jan. 20, 2026 | $126.81 |
| Jan. 16, 2026 | $130.23 |
| Jan. 15, 2026 | $132.87 |
| Jan. 14, 2026 | $130.73 |
| Jan. 13, 2026 | $133.66 |
| Jan. 12, 2026 | $133.23 |
| Jan. 9, 2026 | $132.20 |
| Jan. 8, 2026 | $123.16 |
| Jan. 7, 2026 | $117.29 |
| Jan. 6, 2026 | $121.15 |
| Jan. 5, 2026 | $119.86 |
| Jan. 2, 2026 | $119.07 |
| Dec. 31, 2025 | $117.26 |
| Dec. 30, 2025 | $118.13 |
| Dec. 29, 2025 | $118.69 |
| Dec. 26, 2025 | $119.20 |
| Dec. 24, 2025 | $119.35 |
| Dec. 23, 2025 | $117.38 |
| Dec. 22, 2025 | $119.11 |
| Dec. 19, 2025 | $119.74 |
| Dec. 18, 2025 | $121.66 |
| Dec. 17, 2025 | $122.80 |
| Dec. 16, 2025 | $124.39 |
| Dec. 15, 2025 | $126.51 |
| Dec. 12, 2025 | $126.43 |
| Dec. 11, 2025 | $127.57 |
| Dec. 10, 2025 | $127.90 |
| Dec. 9, 2025 | $123.04 |
| Dec. 8, 2025 | $124.88 |
| Dec. 5, 2025 | $126.99 |
| Dec. 4, 2025 | $127.89 |
| Dec. 3, 2025 | $130.33 |
| Dec. 2, 2025 | $126.55 |
| Dec. 1, 2025 | $127.18 |
| Nov. 28, 2025 | $127.19 |
| Nov. 26, 2025 | $127.59 |
| Nov. 25, 2025 | $125.71 |
| Nov. 24, 2025 | $119.28 |
| Nov. 21, 2025 | $120.32 |
| Nov. 20, 2025 | $114.35 |
| Nov. 19, 2025 | $113.76 |
| Nov. 18, 2025 | $113.49 |
| Nov. 17, 2025 | $113.88 |
| Nov. 14, 2025 | $118.37 |
| Nov. 13, 2025 | $118.42 |
| Nov. 12, 2025 | $120.63 |
| Nov. 11, 2025 | $121.22 |
| Nov. 10, 2025 | $120.17 |
| Nov. 7, 2025 | $119.76 |
| Nov. 6, 2025 | $118.93 |
| Nov. 5, 2025 | $119.46 |
| Nov. 4, 2025 | $119.64 |
| Nov. 3, 2025 | $118.76 |
| Oct. 31, 2025 | $119.87 |
| Oct. 30, 2025 | $119.04 |
| Oct. 29, 2025 | $118.23 |
| Oct. 28, 2025 | $120.74 |
| Oct. 27, 2025 | $120.30 |
Key figures
- 52-week range
- $109.35–$142.56Low Oct. 14, 2026; high Feb. 13, 2026
- Average daily volume
- 1.7MPast 3 months
- Market value
- $22.74B
- Dividend yield
- 0.86%Past 12 months of regular dividends
- From 52-week high
- −14.91%
Price change
- 1 month
- +1.22%
- 3 months
- −5.78%
- Year to date
- +3.45%
- 1 year
- +0.65%
$1,000 a year ago
$1,000 put into PHM at the close on Oct. 24, 2025 would be worth $1,006.
Price only, dividends not included.
What Wall Street says about PHM
In the past 90 days, Wall Street firms published 14 rating or price-target actions on PHM: 1 upgrade, 2 new ratings, 1 raised price target and 10 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Citigroup | Raises target | Neutral | $122 to $127 | |
| Barclays | Cuts target | Equal-weight | $110 to $109 | |
| Evercore ISI Group | Cuts target | Outperform | $154 to $143 | |
| RBC Capital | Cuts target | Sector perform | $111 to $110 | |
| UBS | Cuts target | Buy | $166 to $162 | |
| Citigroup | Cuts target | Neutral | $134 to $122 | |
| RBC Capital | Cuts target | Sector perform | $116 to $111 | |
| Barclays | Cuts target | Equal-weight | $124 to $110 | |
| Morgan Stanley | Initiates coverage | Equal-weight | $128 | |
| Evercore ISI Group | Cuts target | Outperform | $162 to $154 | |
| Truist Securities | Cuts target | Buy | $145 to $136 | |
| Wells Fargo | Cuts target | Overweight | $150 to $145 | |
| StoneX | Initiates coverage | Buy | $148 | |
| Wolfe Research | Upgrade | Peer perform to Outperform | $129 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Oct. 2 | $0.26 |
| Regular, paid July 2 | $0.26 |
| Regular, paid April 2 | $0.26 |
| Regular, paid Jan. 6 | $0.26 |
| Regular, paid Oct. 2, 2025 | $0.22 |
About Pultegroup, Inc.
PulteGroup Inc is a homebuilder in the United States. The company mainly builds single-family detached homes and offers products to entry-level, move-up, and active-adult buyers. It also offers homebuyers mortgage financing, title, and insurance agency services through its financial services segment.
- Headquarters
- Atlanta, Ga.
- Employees
- 6,506
- Listed
- June 1, 1972
- Industry
- Operative builders