PHM: PulteGroup, Inc.

As of Thursday, August 13th, 2026

$ 130.55

+1.39 +1.08%

Open: 131.20
High: 131.69
Low: 129.13
Volume: 1,136,227
Previous Close on Wednesday, August 12th, 2026

$ 129.16

-3.26 -2.46%

Open: 132.26
High: 132.41
Low: 128.23
Volume: 1,583,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 131.20 131.69 129.13 130.55 1,136,217 +1.39 +1.08
2026-08-12 132.26 132.41 128.23 129.16 1,583,216 -3.26 -2.46
2026-08-11 131.21 132.75 129.74 132.42 1,190,212 +2.37 +1.82
2026-08-10 132.37 132.37 128.13 130.05 1,284,525 -2.85 -2.14
2026-08-07 129.79 133.17 128.78 132.90 1,008,362 +3.35 +2.59
2026-08-06 132.81 132.81 128.66 129.55 1,228,346 -3.46 -2.60
2026-08-05 130.34 133.86 129.91 133.01 1,186,025 +1.33 +1.01
2026-08-04 128.94 132.28 127.20 131.68 1,673,615 +2.39 +1.85
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 133.17
On 2026-08-07		 128.13
On 2026-08-10		 1.00 0.77 133.17
On 2026-08-07		 128.13
On 2026-08-10		 -3.78 131.02
10D 133.86
On 2026-08-05		 126.19
On 2026-07-31		 1.81 1.41 133.86
On 2026-08-05		 128.13
On 2026-08-10		 -4.28 130.51
20D 136.22
On 2026-07-29		 121.77
On 2026-07-21		 1.53 1.19 136.22
On 2026-07-29		 126.19
On 2026-07-31		 -7.36 129.26
WTD 132.75
On 2026-08-11		 128.13
On 2026-08-10		 -2.35 -1.77 132.75
On 2026-08-11		 128.23
On 2026-08-12		 -3.40 130.55
MTD 133.86
On 2026-08-05		 127.20
On 2026-08-04		 4.08 3.23 133.86
On 2026-08-05		 128.13
On 2026-08-10		 -4.28 130.96
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

130.55 +1.39 +1.08 1,136,227