PHM: PulteGroup, Inc.

As of Friday, January 23rd, 2026

$ 125.16

-2.61 -2.04%

Open: 127.54
High: 127.77
Low: 124.22
Volume: 1,300,022
Previous Close on Thursday, January 22nd, 2026

$ 127.77

-2.20 -1.69%

Open: 130.58
High: 131.80
Low: 126.79
Volume: 1,619,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 127.54 127.77 124.22 125.16 1,300,022 -2.61 -2.04
2026-01-22 130.58 131.80 126.79 127.77 1,619,706 -2.20 -1.69
2026-01-21 127.57 131.41 126.86 129.97 1,799,117 +3.16 +2.49
2026-01-20 127.38 130.89 126.55 126.81 1,940,223 -3.42 -2.63
2026-01-16 132.87 134.34 129.05 130.23 1,712,278 -2.64 -1.99
2026-01-15 131.64 133.14 130.17 132.87 1,640,435 +2.14 +1.64
2026-01-14 132.50 134.17 130.48 130.73 1,727,142 -2.93 -2.19
2026-01-13 133.19 134.50 132.18 133.66 1,811,857 +0.43 +0.32
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 134.34
On 2026-01-16		 124.22
On 2026-01-23		 -7.71 -5.80 134.34
On 2026-01-16		 124.22
On 2026-01-23		 -7.53 127.99
10D 134.59
On 2026-01-12		 124.22
On 2026-01-23		 2.00 1.62 134.59
On 2026-01-12		 124.22
On 2026-01-23		 -7.70 130.26
20D 134.59
On 2026-01-12		 116.05
On 2026-01-08		 7.78 6.63 134.59
On 2026-01-12		 124.22
On 2026-01-23		 -7.70 124.79
WTD 131.80
On 2026-01-22		 124.22
On 2026-01-23		 -5.07 -3.89 131.80
On 2026-01-22		 124.22
On 2026-01-23		 -5.75 127.43
MTD 134.59
On 2026-01-12		 116.05
On 2026-01-08		 7.90 6.74 134.59
On 2026-01-12		 124.22
On 2026-01-23		 -7.70 126.88
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

125.16 -2.61 -2.04 1,300,022