PHM: PulteGroup, Inc.

As of Thursday, July 23rd, 2026

$ 124.67

-2.08 -1.64%

Open: 124.30
High: 126.28
Low: 122.01
Volume: 2,763,435
Previous Close on Wednesday, July 22nd, 2026

$ 126.75

+2.49 +2.00%

Open: 127.95
High: 129.06
Low: 124.43
Volume: 2,972,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 124.30 126.28 122.01 124.67 2,763,435 -2.08 -1.64
2026-07-22 127.95 129.06 124.43 126.75 2,972,752 +2.49 +2.00
2026-07-21 122.43 124.48 121.77 124.26 2,922,752 +1.08 +0.88
2026-07-20 126.29 126.97 122.48 123.18 2,061,897 -2.90 -2.30
2026-07-17 128.71 131.56 125.36 126.08 1,668,708 -2.94 -2.28
2026-07-16 125.21 129.55 124.96 129.02 1,823,431 +3.63 +2.89
2026-07-15 124.47 126.76 124.26 125.39 1,258,050 +0.83 +0.67
2026-07-14 125.79 126.18 122.60 124.56 1,650,722 +0.81 +0.65
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 131.56
On 2026-07-17		 121.77
On 2026-07-21		 -4.35 -3.37 131.56
On 2026-07-17		 121.77
On 2026-07-21		 -7.44 124.99
10D 131.56
On 2026-07-17		 121.77
On 2026-07-21		 0.95 0.77 131.56
On 2026-07-17		 121.77
On 2026-07-21		 -7.44 125.24
20D 140.09
On 2026-06-25		 121.77
On 2026-07-21		 -11.04 -8.13 140.09
On 2026-06-25		 121.77
On 2026-07-21		 -13.08 128.76
WTD 129.06
On 2026-07-22		 121.77
On 2026-07-21		 -1.41 -1.12 129.06
On 2026-07-22		 122.01
On 2026-07-23		 -5.46 124.72
MTD 137.97
On 2026-07-01		 121.77
On 2026-07-21		 -12.54 -9.14 137.97
On 2026-07-01		 121.77
On 2026-07-21		 -11.74 126.66
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

124.67 -2.08 -1.64 2,763,435