PHM: PulteGroup, Inc.

As of Friday, January 2nd, 2026

$ 119.07

+1.81 +1.54%

Open: 118.45
High: 119.08
Low: 116.68
Volume: 1,281,607
Previous Close on Wednesday, December 31st, 2025

$ 117.26

-0.87 -0.74%

Open: 118.35
High: 119.00
Low: 117.18
Volume: 984,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 118.45 119.08 116.68 119.07 1,281,607 +1.81 +1.54
2025-12-31 118.35 119.00 117.18 117.26 984,008 -0.87 -0.74
2025-12-30 118.42 118.61 117.19 118.13 1,732,656 -0.56 -0.47
2025-12-29 118.06 119.47 118.03 118.69 1,253,585 -0.51 -0.43
2025-12-26 119.66 119.90 118.19 119.20 778,649 -0.15 -0.13
2025-12-24 117.00 119.85 116.93 119.35 891,235 +1.97 +1.68
2025-12-23 119.52 119.62 116.34 117.38 2,966,645 -1.73 -1.45
2025-12-22 119.80 120.03 118.65 119.11 1,269,211 -0.63 -0.53
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 119.90
On 2025-12-26		 116.68
On 2026-01-02		 -0.28 -0.23 119.90
On 2025-12-26		 116.68
On 2026-01-02		 -2.69 118.47
10D 124.84
On 2025-12-18		 116.34
On 2025-12-23		 -3.73 -3.04 124.84
On 2025-12-18		 116.34
On 2025-12-23		 -6.81 118.96
20D 131.56
On 2025-12-04		 116.34
On 2025-12-23		 -11.26 -8.64 131.56
On 2025-12-04		 116.34
On 2025-12-23		 -11.57 122.40
WTD 119.08
On 2026-01-02		 116.68
On 2026-01-02		 1.81 1.54 -- -- -- 119.07
MTD 119.08
On 2026-01-02		 116.68
On 2026-01-02		 1.81 1.54 -- -- -- 119.07
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

119.07 +1.81 +1.54 1,281,607