PulteGroup - 39 Year Stock Price History | PHM
Historical daily share price chart and data for PulteGroup since 1985 adjusted for splits and dividends. The latest closing stock price for PulteGroup as of November 05, 2024 is 133.26.
- The all-time high PulteGroup stock closing price was 149.04 on October 18, 2024.
- The PulteGroup 52-week high stock price is 149.47, which is 12.2% above the current share price.
- The PulteGroup 52-week low stock price is 80.60, which is 39.5% below the current share price.
- The average PulteGroup stock price for the last 52 weeks is 115.41.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| PulteGroup Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
118.5229 |
101.0393 |
149.0400 |
99.8055 |
133.2600 |
29.76% |
| 2023 |
71.0229 |
45.5507 |
104.1483 |
45.5507 |
102.7009 |
128.78% |
| 2022 |
42.9789 |
54.5285 |
55.5006 |
35.4808 |
44.8901 |
-19.22% |
| 2021 |
49.7473 |
40.5802 |
60.1165 |
39.2727 |
55.5687 |
34.05% |
| 2020 |
37.2014 |
36.6869 |
47.4130 |
16.8921 |
41.4551 |
12.65% |
| 2019 |
30.8176 |
24.5526 |
38.7981 |
24.2389 |
36.8007 |
51.33% |
| 2018 |
26.4673 |
30.8011 |
32.4441 |
19.4538 |
24.3187 |
-20.76% |
| 2017 |
23.2201 |
16.8877 |
31.7044 |
16.8057 |
30.6904 |
83.41% |
| 2016 |
16.9831 |
15.3276 |
19.9412 |
13.7199 |
16.7329 |
5.12% |
| 2015 |
17.9010 |
18.6696 |
20.4083 |
15.3455 |
15.9172 |
-15.54% |
| 2014 |
16.9443 |
17.4315 |
18.9994 |
14.5732 |
18.8452 |
6.57% |
| 2013 |
16.2667 |
16.0072 |
20.8697 |
13.0426 |
17.6832 |
13.15% |
| 2012 |
10.1973 |
5.6111 |
16.0159 |
5.6111 |
15.6286 |
187.80% |
| 2011 |
5.5898 |
6.6955 |
7.4787 |
3.0465 |
5.4304 |
-16.09% |
| 2010 |
8.1325 |
8.8126 |
11.5235 |
5.3357 |
6.4717 |
-24.80% |
| 2009 |
8.9035 |
9.6130 |
11.4633 |
6.7988 |
8.6060 |
-8.51% |
| 2008 |
10.5138 |
8.8512 |
14.7374 |
6.1060 |
9.4064 |
5.06% |
| 2007 |
18.4428 |
27.2387 |
29.5360 |
7.6826 |
8.9532 |
-67.87% |
| 2006 |
28.2581 |
34.5291 |
37.3842 |
22.2622 |
27.8698 |
-15.43% |
| 2005 |
32.7249 |
26.3863 |
40.0505 |
25.1803 |
32.9550 |
23.78% |
| 2004 |
22.1574 |
18.9115 |
27.0994 |
17.8157 |
26.6242 |
36.77% |
| 2003 |
13.6675 |
10.5243 |
20.3488 |
9.4318 |
19.4667 |
96.18% |
| 2002 |
9.9840 |
9.1409 |
12.1947 |
7.5787 |
9.9231 |
7.51% |
| 2001 |
7.9309 |
8.2914 |
10.2087 |
5.5738 |
9.2297 |
6.36% |
| 2000 |
5.3577 |
4.3168 |
8.9898 |
3.2069 |
8.6781 |
88.70% |
| 1999 |
4.6435 |
5.9356 |
6.3415 |
3.4677 |
4.5988 |
-18.51% |
| 1998 |
5.2999 |
4.2878 |
7.1717 |
4.0528 |
5.6434 |
33.79% |
| 1997 |
3.5214 |
3.0691 |
4.2626 |
2.7737 |
4.2182 |
36.91% |
| 1996 |
2.7911 |
3.3655 |
3.4151 |
2.4317 |
3.0811 |
-7.77% |
| 1995 |
2.6309 |
2.2648 |
3.3903 |
1.9822 |
3.3406 |
47.50% |
| 1994 |
2.5268 |
3.4622 |
3.7675 |
1.8410 |
2.2648 |
-35.94% |
| 1993 |
3.1725 |
2.8937 |
3.9561 |
2.3047 |
3.5353 |
21.16% |
| 1992 |
2.4057 |
2.2166 |
2.9961 |
1.6628 |
2.9179 |
29.57% |
| 1991 |
1.4275 |
0.8914 |
2.3843 |
0.8796 |
2.2520 |
152.64% |
| 1990 |
0.7836 |
1.1243 |
1.1365 |
0.5923 |
0.8914 |
-14.44% |
| 1989 |
1.3353 |
1.0102 |
1.7285 |
0.8901 |
1.0418 |
0.90% |
| 1988 |
0.7543 |
0.8234 |
1.0677 |
0.5740 |
1.0325 |
34.67% |
| 1987 |
1.1150 |
1.1498 |
1.5489 |
0.6378 |
0.7667 |
-30.57% |
| 1986 |
1.4492 |
1.2646 |
2.0727 |
0.9794 |
1.1042 |
-11.85% |
| Sector |
Industry |
Market Cap |
Revenue |
| Construction |
Building - Residential and Commercial |
$27.329B |
$16.062B |
|
PulteGroup Inc. engages in homebuilding and financial services businesses in the United States. The company conducts operations through two primary business segments - Homebuilding and Financial Services. The Homebuilding segment offers a wide variety of home designs including single family detached, townhouses, condominiums and duplexes at different prices, with a variety of options and amenities to all major customer segments: first-time, move-up and active adult. Pulte's brand portfolio includes Pulte move-up brand, Centex first-time brand, Del Webb active adult, DiVosta Homes and John Wieland Homes and Neighborhoods. The homebuilding division is broken down into six reportable segments; Northeast, Southeast, Florida, Texas, Midwest and West. Pulte's Financial Services business includes mortgage banking and title operations through Pulte Mortgage and other subsidiaries. Pulte Mortgage arranges financing by originating mortgage loans for homebuyers.
|
