PHM: PulteGroup, Inc.

As of Thursday, September 24th, 2026

$ 118.18

-0.53 -0.45%

Open: 118.10
High: 119.19
Low: 117.51
Volume: 1,536,751
Previous Close on Wednesday, September 23rd, 2026

$ 118.71

-3.58 -2.93%

Open: 120.28
High: 120.95
Low: 118.71
Volume: 1,584,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 118.10 119.19 117.51 118.18 1,536,751 -0.53 -0.45
2026-09-23 120.28 120.95 118.71 118.71 1,584,018 -3.58 -2.93
2026-09-22 121.09 122.68 120.00 122.29 1,521,584 +3.32 +2.79
2026-09-21 118.09 119.40 116.56 118.97 1,522,552 +1.71 +1.46
2026-09-18 117.58 118.88 116.51 117.26 5,064,126 -1.58 -1.33
2026-09-17 119.43 120.35 117.36 118.84 1,250,100 +1.29 +1.10
2026-09-16 119.44 120.46 116.63 117.55 1,405,126 -1.92 -1.61
2026-09-15 118.76 120.17 117.45 119.47 1,518,822 +0.53 +0.45
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 122.68
On 2026-09-22		 116.51
On 2026-09-18		 -0.66 -0.56 122.68
On 2026-09-22		 117.51
On 2026-09-24		 -4.21 119.08
10D 122.68
On 2026-09-22		 116.51
On 2026-09-18		 1.77 1.52 122.68
On 2026-09-22		 117.51
On 2026-09-24		 -4.21 118.85
20D 129.33
On 2026-08-28		 114.78
On 2026-09-10		 -11.85 -9.11 129.33
On 2026-08-28		 114.78
On 2026-09-10		 -11.25 121.05
WTD 122.68
On 2026-09-22		 116.56
On 2026-09-21		 0.92 0.78 122.68
On 2026-09-22		 117.51
On 2026-09-24		 -4.21 119.54
MTD 126.95
On 2026-09-03		 114.78
On 2026-09-10		 -8.14 -6.44 126.95
On 2026-09-03		 114.78
On 2026-09-10		 -9.59 119.97
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ROK

Rockwell Automation Inc

432.93 +0.04 +0.01 401,032
BOH

Bank of Hawaii Corporation

71.13 +0.79 +1.12 645,074
PHM

PulteGroup, Inc.

118.18 -0.53 -0.45 1,536,751