PHM: PulteGroup, Inc.

As of Wednesday, April 22nd, 2026

$ 127.56

-1.08 -0.84%

Open: 129.83
High: 130.81
Low: 127.39
Volume: 3,251,641
Previous Close on Tuesday, April 21st, 2026

$ 128.64

+1.24 +0.97%

Open: 132.31
High: 133.14
Low: 128.58
Volume: 2,572,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 129.83 130.81 127.39 127.56 3,251,641 -1.08 -0.84
2026-04-21 132.31 133.14 128.58 128.64 2,572,777 +1.24 +0.97
2026-04-20 125.75 127.84 125.07 127.40 1,766,285 +0.87 +0.69
2026-04-17 123.15 129.39 122.25 126.53 2,699,857 +6.06 +5.03
2026-04-16 120.93 122.14 120.25 120.47 1,261,355 -0.35 -0.29
2026-04-15 122.00 122.25 120.19 120.82 1,476,286 -1.86 -1.52
2026-04-14 122.00 123.48 121.25 122.68 1,531,017 +0.93 +0.76
2026-04-13 121.26 121.79 118.88 121.75 2,291,044 +1.42 +1.18
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 133.14
On 2026-04-21		 120.25
On 2026-04-16		 6.74 5.58 133.14
On 2026-04-21		 127.39
On 2026-04-22		 -4.32 126.12
10D 133.14
On 2026-04-21		 118.88
On 2026-04-13		 7.12 5.91 133.14
On 2026-04-21		 127.39
On 2026-04-22		 -4.32 123.84
20D 133.14
On 2026-04-21		 113.26
On 2026-03-30		 9.47 8.02 120.03
On 2026-03-25		 113.26
On 2026-03-30		 -5.64 120.47
WTD 133.14
On 2026-04-21		 125.07
On 2026-04-20		 1.03 0.81 133.14
On 2026-04-21		 127.39
On 2026-04-22		 -4.32 127.87
MTD 133.14
On 2026-04-21		 113.74
On 2026-04-07		 9.95 8.46 119.94
On 2026-04-06		 113.74
On 2026-04-07		 -5.17 121.88
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

127.56 -1.08 -0.84 3,251,641