PHM: PulteGroup, Inc.

As of Wednesday, October 14th, 2026

$ 109.35

-2.23 -2.00%

Open: 109.62
High: 109.99
Low: 107.16
Volume: 2,185,623
Previous Close on Tuesday, October 13th, 2026

$ 111.58

+0.44 +0.40%

Open: 112.58
High: 113.52
Low: 111.14
Volume: 1,784,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 109.62 109.99 107.16 109.35 2,185,623 -2.23 -2.00
2026-10-13 112.58 113.52 111.14 111.58 1,784,791 +0.44 +0.40
2026-10-12 111.68 112.55 110.94 111.14 1,582,545 -0.98 -0.87
2026-10-09 112.64 112.99 111.17 112.12 1,160,621 -1.41 -1.24
2026-10-08 110.54 113.78 110.54 113.53 2,298,753 +1.20 +1.07
2026-10-07 113.66 114.00 111.28 112.33 2,217,381 -3.77 -3.25
2026-10-06 113.97 116.49 113.97 116.10 1,504,691 +2.12 +1.86
2026-10-05 115.28 115.28 113.05 113.98 1,595,494 -1.75 -1.51
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 113.78
On 2026-10-08		 107.16
On 2026-10-14		 -2.98 -2.65 113.78
On 2026-10-08		 107.16
On 2026-10-14		 -5.82 111.54
10D 119.14
On 2026-10-02		 107.16
On 2026-10-14		 -6.71 -5.78 119.14
On 2026-10-02		 107.16
On 2026-10-14		 -10.06 113.22
20D 122.68
On 2026-09-22		 107.16
On 2026-10-14		 -8.20 -6.98 122.68
On 2026-09-22		 107.16
On 2026-10-14		 -12.65 116.00
WTD 113.52
On 2026-10-13		 107.16
On 2026-10-14		 -2.77 -2.47 113.52
On 2026-10-13		 107.16
On 2026-10-14		 -5.61 110.69
MTD 119.14
On 2026-10-02		 107.16
On 2026-10-14		 -6.71 -5.78 119.14
On 2026-10-02		 107.16
On 2026-10-14		 -10.06 113.22
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
ROK

Rockwell Automation Inc

423.42 -8.87 -2.05 874,146
LZ

LegalZoom.com Inc.

5.99 -0.06 -0.99 1,445,568
PHM

PulteGroup, Inc.

109.35 -2.23 -2.00 2,185,623