PHM: PulteGroup, Inc.

As of Friday, July 26th, 2024

$ 129.99

+4.99 +3.99%

Open: 128.28
High: 130.93
Low: 127.63
Volume: 2,541,357
Previous Close on Thursday, July 25th, 2024

$ 125.00

+2.44 +1.99%

Open: 123.18
High: 127.05
Low: 122.05
Volume: 2,617,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 128.28 130.93 127.63 129.99 2,541,357 +4.99 +3.99
2024-07-25 123.18 127.05 122.05 125.00 2,617,200 +2.44 +1.99
2024-07-24 125.32 125.88 122.42 122.56 2,765,167 -3.11 -2.47
2024-07-23 120.71 126.96 120.00 125.67 3,584,614 +0.03 +0.02
2024-07-22 124.28 125.67 122.80 125.64 2,549,393 +0.88 +0.71
2024-07-19 124.60 126.31 123.58 124.76 2,077,821 -0.04 -0.03
2024-07-18 123.66 129.85 123.44 124.80 3,255,744 +3.08 +2.53
2024-07-17 123.34 124.30 121.60 121.72 2,639,538 -2.84 -2.28
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 130.93
On 2024-07-26		 120.00
On 2024-07-23		 5.23 4.19 126.96
On 2024-07-23		 122.42
On 2024-07-24		 -3.58 125.77
10D 130.93
On 2024-07-26		 115.89
On 2024-07-15		 13.66 11.74 129.85
On 2024-07-18		 120.00
On 2024-07-23		 -7.59 124.09
20D 130.93
On 2024-07-26		 102.75
On 2024-07-02		 20.24 18.44 129.85
On 2024-07-18		 120.00
On 2024-07-23		 -7.59 115.90
WTD 130.93
On 2024-07-26		 120.00
On 2024-07-23		 5.23 4.19 126.96
On 2024-07-23		 122.42
On 2024-07-24		 -3.58 125.77
MTD 130.93
On 2024-07-26		 102.75
On 2024-07-02		 19.89 18.07 129.85
On 2024-07-18		 120.00
On 2024-07-23		 -7.59 116.21
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

129.99 +4.99 +3.99 2,541,357