PHM: PulteGroup, Inc.

As of Friday, August 14th, 2026

$ 130.55

-- 0 0%

Open: 130.55
High: 130.55
Low: 130.55
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 130.55

+1.39 +1.08%

Open: 131.20
High: 131.69
Low: 129.13
Volume: 1,136,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 131.20 131.69 129.13 130.55 1,136,217 +1.39 +1.08
2026-08-12 132.26 132.41 128.23 129.16 1,583,216 -3.26 -2.46
2026-08-11 131.21 132.75 129.74 132.42 1,190,212 +2.37 +1.82
2026-08-10 132.37 132.37 128.13 130.05 1,284,525 -2.85 -2.14
2026-08-07 129.79 133.17 128.78 132.90 1,008,362 +3.35 +2.59
2026-08-06 132.81 132.81 128.66 129.55 1,228,346 -3.46 -2.60
2026-08-05 130.34 133.86 129.91 133.01 1,186,025 +1.33 +1.01
2026-08-04 128.94 132.28 127.20 131.68 1,673,615 +2.39 +1.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 133.17
On 2026-08-07		 128.13
On 2026-08-10		 1.00 0.77 133.17
On 2026-08-07		 128.13
On 2026-08-10		 -3.78 131.02
10D 133.86
On 2026-08-05		 126.19
On 2026-07-31		 1.81 1.41 133.86
On 2026-08-05		 128.13
On 2026-08-10		 -4.28 130.51
20D 136.22
On 2026-07-29		 121.77
On 2026-07-21		 1.53 1.19 136.22
On 2026-07-29		 126.19
On 2026-07-31		 -7.36 129.26
WTD 132.75
On 2026-08-11		 128.13
On 2026-08-10		 -2.35 -1.77 132.75
On 2026-08-11		 128.23
On 2026-08-12		 -3.40 130.55
MTD 133.86
On 2026-08-05		 127.20
On 2026-08-04		 4.08 3.23 133.86
On 2026-08-05		 128.13
On 2026-08-10		 -4.28 130.96
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 0.00 0.00 410
KO

The Coca-Cola Company

87.42 0.00 0.00 852
PFE

Pfizer Inc.

26.80 0.00 0.00 15,316
VZ

Verizon Communications Inc.

48.22 0.00 0.00 1,533
VIX

CBOE Volatility Index

14.58 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 -0.09 0.00 417,348,252
DJTA

Dow Jones Transportation Average

21,928.05 +0.07 +0.00 55,091,251
SPX

S&P 500 Index

7,798.99 -0.19 0.00
OEX

S&P 100 Index

3,842.14 -0.12 0.00
NDX

NASDAQ 100 Index

30,084.50 0.00 0.00
NYA

NYSE Composite Index

24,809.65 -0.68 0.00
XAX

NYSE AMEX Composite Index

8,872.56 +0.25 +0.00
RUI

RUSSELL 1000 Index

4,252.62 -0.09 0.00
RUT

Russell 2000 Index

3,052.85 -0.01 0.00
RUA

Russell 3000 Index

4,439.88 -0.09 0.00
VIX

CBOE Volatility Index

14.58 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.93 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

130.55 0.00 0.00