PulteGroup, Inc.
PHMNYSEConsumer Cyclical● Active
$117.53
$-0.88(-0.74%)
Market Cap$22.4B
P/E Ratio—
52W High$144.5
52W Low$98.27
PulteGroup, Inc.（PHM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$149.47
Oct 21, 2024
-20.8% from here
5-Year Low5Y
$35.03
Jun 17, 2022
+238.0% from low
IPO Priceadj.
$0.1855
Mar 17, 1980
+63.7K% since IPO
1 Year Ago
$101.47
Jun 9, 2025
+16.7% in 1Y
5 Years Ago
$56.96
Jun 8, 2021
+107.9% in 5Y
10 Years Ago
$19.70
Jun 8, 2016
+501.0% in 10Y
Historical Price Data · PHM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $117.95 | $117.97 | $117.95 | $117.97 | $117.97 | 13K | +0.01% |
| Jun 5, 2026 | $117.06 | $118.91 | $116.31 | $118.40 | $118.40 | 1.3M | +1.14% |
| Jun 4, 2026 | $118.60 | $119.82 | $117.21 | $118.22 | $118.22 | 976K | -0.32% |
| Jun 3, 2026 | $115.66 | $118.22 | $115.00 | $117.21 | $117.21 | 1.2M | +1.34% |
| Jun 2, 2026 | $117.84 | $118.36 | $116.49 | $117.77 | $117.77 | 1.2M | -0.06% |
| Jun 1, 2026 | $120.00 | $120.00 | $117.11 | $117.70 | $117.70 | 1.3M | -1.92% |
| May 29, 2026 | $117.30 | $119.58 | $117.00 | $118.18 | $118.18 | 2.4M | +0.75% |
| May 28, 2026 | $116.69 | $118.12 | $116.15 | $118.01 | $118.01 | 2.0M | +1.13% |
| May 27, 2026 | $118.80 | $122.43 | $118.49 | $119.10 | $119.10 | 1.8M | +0.25% |
| May 26, 2026 | $117.24 | $118.28 | $116.18 | $117.84 | $117.84 | 1.8M | +0.51% |
| May 22, 2026 | $116.81 | $117.04 | $114.86 | $116.43 | $116.43 | 1.3M | -0.33% |
| May 21, 2026 | $115.05 | $116.75 | $113.31 | $116.30 | $116.30 | 1.3M | +1.09% |
| May 20, 2026 | $111.86 | $116.47 | $110.66 | $116.26 | $116.26 | 2.3M | +3.93% |
| May 19, 2026 | $110.89 | $111.25 | $108.49 | $111.05 | $111.05 | 1.7M | +0.14% |
| May 18, 2026 | $111.24 | $113.82 | $110.95 | $111.78 | $111.78 | 1.9M | +0.49% |
| May 15, 2026 | $112.95 | $114.29 | $109.25 | $110.11 | $110.11 | 2.2M | -2.51% |
| May 14, 2026 | $114.31 | $115.38 | $113.18 | $113.87 | $113.87 | 2.4M | -0.38% |
| May 13, 2026 | $113.59 | $114.35 | $111.51 | $112.97 | $112.97 | 2.5M | -0.55% |
| May 12, 2026 | $115.67 | $115.79 | $112.91 | $114.55 | $114.55 | 2.5M | -0.97% |
| May 11, 2026 | $117.45 | $117.99 | $115.35 | $115.45 | $115.45 | 1.4M | -1.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PHM
Jan 1 → Dec 31 · 6 years2026-0.4%$118.45 → $117.97
-0.4%
2025+6.4%$110.18 → $117.26
+6.4%
2024+6.9%$101.83 → $108.90
+6.9%
2023+122.5%$46.40 → $103.22
+122.5%
2022-20.6%$57.33 → $45.53
-20.6%
2021-0.8%$57.60 → $57.16
-0.8%
Best Year2023 · +122.5%
Worst Year2022 · -20.6%
Positive Years3 / 6
Avg Annual Return+19.0%
6Y Total Return+104.8%
6Y CAGR~+12.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in PHM?
If you invested $1,000 in PHM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,010
Total Return+501.0%
CAGR~+19.6% / yr
Profit+$5,010
Based on Jun 8, 2016 · $19.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PulteGroup, Inc.（PHM）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $118.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHM 历史股价FMP 日线复权 OHLCV