PHM: PulteGroup, Inc.

As of Thursday, November 5th, 2026

$ 135.15

-0.82 -0.60%

Open: 138.00
High: 139.87
Low: 133.94
Volume: 2,589,343
Previous Close on Wednesday, November 4th, 2026

$ 135.97

+9.09 +7.16%

Open: 131.87
High: 137.89
Low: 131.58
Volume: 3,165,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 138.00 139.87 133.94 135.15 2,589,343 -0.82 -0.60
2026-11-04 131.87 137.89 131.58 135.97 3,165,605 +9.09 +7.16
2026-11-03 129.90 129.99 126.56 126.88 1,831,666 -3.90 -2.98
2026-11-02 126.63 131.74 126.11 130.78 2,854,128 +6.04 +4.84
2026-10-30 125.84 127.63 123.60 124.74 1,946,296 +0.38 +0.31
2026-10-29 120.18 124.60 120.18 124.36 1,996,007 +4.65 +3.88
2026-10-28 121.51 123.08 118.35 119.71 2,232,967 -1.92 -1.58
2026-10-27 121.54 122.17 119.83 121.63 1,911,747 +0.32 +0.26
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 139.87
On 2026-11-05		 123.60
On 2026-10-30		 10.79 8.68 131.74
On 2026-11-02		 126.56
On 2026-11-03		 -3.94 130.70
10D 139.87
On 2026-11-05		 117.43
On 2026-10-23		 15.67 13.12 124.00
On 2026-10-26		 118.35
On 2026-10-28		 -4.56 126.17
20D 139.87
On 2026-11-05		 107.16
On 2026-10-14		 21.62 19.04 113.52
On 2026-10-13		 107.16
On 2026-10-14		 -5.61 119.51
WTD 139.87
On 2026-11-05		 126.11
On 2026-11-02		 10.41 8.35 131.74
On 2026-11-02		 126.56
On 2026-11-03		 -3.94 132.19
MTD 139.87
On 2026-11-05		 126.11
On 2026-11-02		 10.41 8.35 131.74
On 2026-11-02		 126.56
On 2026-11-03		 -3.94 132.19
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
SLYV

SPDR S&P 600 Small Cap Value ETF

104.31 -3.67 -3.40 304,768
RRR

Red Rock Resorts Inc.

47.96 -0.70 -1.44 1,404,305
CVS

CVS Health

81.01 +0.71 +0.88 19,925,032
APTV

Aptiv PLC

40.93 -2.33 -5.39 4,813,296
PHM

PulteGroup, Inc.

135.15 -0.82 -0.60 2,589,343