PHM: PulteGroup, Inc.

As of Friday, June 12th, 2026

$ 124.00

-- 0 0%

Open: 124.00
High: 124.00
Low: 124.00
Volume: N/A
Previous Close on Thursday, June 11th, 2026

$ 124.00

+5.51 +4.65%

Open: 119.21
High: 124.12
Low: 118.34
Volume: 1,385,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 119.21 124.12 118.34 124.00 1,385,017 +5.51 +4.65
2026-06-10 122.37 122.47 118.06 118.49 1,399,087 -4.29 -3.49
2026-06-09 119.02 123.41 118.41 122.78 1,575,112 +5.07 +4.31
2026-06-08 117.95 119.01 117.01 117.71 988,518 -0.69 -0.58
2026-06-05 117.06 118.91 116.31 118.40 1,281,393 +0.18 +0.15
2026-06-04 118.60 119.82 117.21 118.22 975,439 +1.01 +0.86
2026-06-03 115.66 118.22 115.00 117.21 1,163,765 -0.56 -0.48
2026-06-02 117.84 118.36 116.49 117.77 1,183,344 +0.07 +0.06
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 124.12
On 2026-06-11		 116.31
On 2026-06-05		 5.78 4.89 123.41
On 2026-06-09		 118.06
On 2026-06-10		 -4.34 120.28
10D 124.12
On 2026-06-11		 115.00
On 2026-06-03		 5.99 5.08 123.41
On 2026-06-09		 118.06
On 2026-06-10		 -4.34 119.05
20D 124.12
On 2026-06-11		 108.49
On 2026-05-19		 11.03 9.76 122.43
On 2026-05-27		 115.00
On 2026-06-03		 -6.07 117.06
WTD 124.12
On 2026-06-11		 117.01
On 2026-06-08		 5.60 4.73 123.41
On 2026-06-09		 118.06
On 2026-06-10		 -4.34 120.75
MTD 124.12
On 2026-06-11		 115.00
On 2026-06-03		 5.82 4.92 123.41
On 2026-06-09		 118.06
On 2026-06-10		 -4.34 119.14
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.86 +2.10 +0.63 1,467,290
KO

The Coca-Cola Company

82.07 -0.47 -0.56 5,027,906
PFE

Pfizer Inc.

26.19 +0.02 +0.06 16,518,240
VZ

Verizon Communications Inc.

48.06 +1.12 +2.38 8,439,133
VIX

CBOE Volatility Index

18.87 -0.57 -2.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,134.72 +285.97 +0.56 201,593,645
DJTA

Dow Jones Transportation Average

22,551.71 +27.97 +0.12 28,210,468
SPX

S&P 500 Index

7,418.57 +24.27 +0.33
OEX

S&P 100 Index

3,639.30 +3.18 +0.09
NDX

NASDAQ 100 Index

29,572.75 +126.57 +0.43
NYA

NYSE Composite Index

23,578.60 +165.70 +0.71
XAX

NYSE AMEX Composite Index

8,390.47 +42.36 +0.51
RUI

RUSSELL 1000 Index

4,040.99 +12.81 +0.32
RUT

Russell 2000 Index

2,950.87 +29.84 +1.02
RUA

Russell 3000 Index

4,221.42 +14.78 +0.35
VIX

CBOE Volatility Index

18.87 -0.57 -2.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.89 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.16 -0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.18 -0.24 -1.12
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

124.00 0.00 0.00