PHM: PulteGroup, Inc.

As of Friday, February 13th, 2026

$ 142.56

+3.67 +2.64%

Open: 139.83
High: 143.66
Low: 139.39
Volume: 2,159,656
Previous Close on Thursday, February 12th, 2026

$ 138.89

-0.43 -0.31%

Open: 140.00
High: 142.65
Low: 138.68
Volume: 2,382,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 139.83 143.66 139.39 142.56 2,159,656 +3.67 +2.64
2026-02-12 140.00 142.65 138.68 138.89 2,382,695 -0.43 -0.31
2026-02-11 135.95 139.35 135.75 139.32 2,103,851 +1.99 +1.45
2026-02-10 133.82 137.88 133.17 137.33 1,347,260 +4.96 +3.75
2026-02-09 135.00 136.34 132.00 132.37 1,463,401 -2.72 -2.01
2026-02-06 134.59 136.42 131.12 135.09 1,988,557 +1.04 +0.78
2026-02-05 134.71 135.60 132.66 134.05 1,621,008 -0.52 -0.39
2026-02-04 132.09 135.80 131.60 134.57 2,477,221 +4.11 +3.15
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 143.66
On 2026-02-13		 132.00
On 2026-02-09		 7.47 5.53 136.34
On 2026-02-09		 136.34
On 2026-02-09		 0.00 138.09
10D 143.66
On 2026-02-13		 123.75
On 2026-02-02		 17.47 13.97 136.42
On 2026-02-06		 132.00
On 2026-02-09		 -3.24 135.17
20D 143.66
On 2026-02-13		 123.02
On 2026-01-27		 9.69 7.29 134.34
On 2026-01-16		 123.02
On 2026-01-27		 -8.43 130.81
WTD 143.66
On 2026-02-13		 132.00
On 2026-02-09		 7.47 5.53 136.34
On 2026-02-09		 136.34
On 2026-02-09		 0.00 138.09
MTD 143.66
On 2026-02-13		 123.75
On 2026-02-02		 17.47 13.97 136.42
On 2026-02-06		 132.00
On 2026-02-09		 -3.24 135.17
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

142.56 +3.67 +2.64 2,159,656