PHM: PulteGroup, Inc.

As of Thursday, July 2nd, 2026

$ 133.67

+1.08 +0.81%

Open: 132.90
High: 134.26
Low: 131.09
Volume: 1,177,858
Previous Close on Wednesday, July 1st, 2026

$ 132.59

-4.62 -3.37%

Open: 135.09
High: 137.97
Low: 132.45
Volume: 1,632,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 132.90 134.26 131.09 133.67 1,177,858 +1.08 +0.81
2026-07-01 135.09 137.97 132.45 132.59 1,632,710 -4.62 -3.37
2026-06-30 137.52 138.23 136.01 137.21 1,445,188 -0.73 -0.53
2026-06-29 137.42 137.96 135.08 137.94 1,565,503 +0.33 +0.24
2026-06-26 136.16 137.98 135.47 137.61 3,138,850 +1.80 +1.33
2026-06-25 136.33 140.09 135.12 135.81 1,790,830 +0.10 +0.07
2026-06-24 129.69 139.12 129.69 135.71 4,094,932 +9.16 +7.24
2026-06-23 125.77 127.00 124.85 126.55 1,336,382 +0.93 +0.74
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 138.23
On 2026-06-30		 131.09
On 2026-07-02		 -2.14 -1.58 138.23
On 2026-06-30		 131.09
On 2026-07-02		 -5.16 135.80
10D 140.09
On 2026-06-25		 123.47
On 2026-06-18		 11.79 9.67 140.09
On 2026-06-25		 131.09
On 2026-07-02		 -6.42 132.97
20D 140.09
On 2026-06-25		 116.31
On 2026-06-05		 16.46 14.04 140.09
On 2026-06-25		 131.09
On 2026-07-02		 -6.42 127.10
WTD 138.23
On 2026-06-30		 131.09
On 2026-07-02		 -3.94 -2.86 138.23
On 2026-06-30		 131.09
On 2026-07-02		 -5.16 135.35
MTD 137.97
On 2026-07-01		 131.09
On 2026-07-02		 -3.54 -2.58 137.97
On 2026-07-01		 131.09
On 2026-07-02		 -4.99 133.13
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

133.67 +1.08 +0.81 1,177,858