PHM: PulteGroup, Inc.

As of Friday, March 27th, 2026

$ 114.63

-2.49 -2.13%

Open: 115.85
High: 117.10
Low: 114.32
Volume: 1,750,697
Previous Close on Thursday, March 26th, 2026

$ 117.12

-1.06 -0.90%

Open: 116.77
High: 119.00
Low: 116.77
Volume: 1,663,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 115.85 117.10 114.32 114.63 1,750,697 -2.49 -2.13
2026-03-26 116.77 119.00 116.77 117.12 1,663,556 -1.06 -0.90
2026-03-25 119.72 120.03 115.09 118.18 1,527,460 +0.09 +0.08
2026-03-24 117.04 119.48 116.64 118.09 1,423,620 -0.55 -0.46
2026-03-23 117.90 119.96 116.82 118.64 1,453,376 +4.09 +3.57
2026-03-20 117.45 117.54 113.59 114.55 4,073,026 -3.30 -2.80
2026-03-19 116.15 118.09 115.34 117.85 2,211,659 +0.77 +0.66
2026-03-18 120.75 121.78 116.95 117.08 1,730,653 -4.88 -4.00
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 120.03
On 2026-03-25		 114.32
On 2026-03-27		 0.08 0.07 120.03
On 2026-03-25		 114.32
On 2026-03-27		 -4.76 117.33
10D 123.25
On 2026-03-17		 113.59
On 2026-03-20		 -4.56 -3.83 123.25
On 2026-03-17		 113.59
On 2026-03-20		 -7.84 118.03
20D 135.42
On 2026-03-02		 113.59
On 2026-03-20		 -22.57 -16.45 135.42
On 2026-03-02		 113.59
On 2026-03-20		 -16.12 122.49
WTD 120.03
On 2026-03-25		 114.32
On 2026-03-27		 0.08 0.07 120.03
On 2026-03-25		 114.32
On 2026-03-27		 -4.76 117.33
MTD 135.42
On 2026-03-02		 113.59
On 2026-03-20		 -22.57 -16.45 135.42
On 2026-03-02		 113.59
On 2026-03-20		 -16.12 122.49
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

114.63 -2.49 -2.13 1,750,697