PHM: PulteGroup, Inc.

As of Friday, May 8th, 2026

$ 117.55

+0.73 +0.62%

Open: 117.18
High: 117.96
Low: 116.15
Volume: 1,311,417
Previous Close on Thursday, May 7th, 2026

$ 116.82

-3.28 -2.73%

Open: 120.55
High: 121.50
Low: 116.42
Volume: 1,441,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 117.18 117.96 116.15 117.55 1,311,417 +0.73 +0.62
2026-05-07 120.55 121.50 116.42 116.82 1,441,079 -3.28 -2.73
2026-05-06 121.50 122.99 119.84 120.10 2,192,756 +2.13 +1.81
2026-05-05 116.32 119.21 115.56 117.97 1,396,219 +2.82 +2.45
2026-05-04 118.08 118.81 115.00 115.15 1,905,832 -4.06 -3.41
2026-05-01 122.85 123.56 118.90 119.21 1,290,467 -3.15 -2.57
2026-04-30 120.95 123.27 120.38 122.36 1,933,566 +1.65 +1.37
2026-04-29 123.68 125.21 120.37 120.71 2,082,101 -4.22 -3.38
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 122.99
On 2026-05-06		 115.00
On 2026-05-04		 -1.66 -1.39 122.99
On 2026-05-06		 116.15
On 2026-05-08		 -5.56 117.52
10D 129.43
On 2026-04-28		 115.00
On 2026-05-04		 -10.01 -7.85 129.43
On 2026-04-28		 115.00
On 2026-05-04		 -11.15 120.31
20D 133.14
On 2026-04-21		 115.00
On 2026-05-04		 -2.78 -2.31 133.14
On 2026-04-21		 115.00
On 2026-05-04		 -13.62 122.86
WTD 122.99
On 2026-05-06		 115.00
On 2026-05-04		 -1.66 -1.39 122.99
On 2026-05-06		 116.15
On 2026-05-08		 -5.56 117.52
MTD 123.56
On 2026-05-01		 115.00
On 2026-05-04		 -4.81 -3.93 123.56
On 2026-05-01		 115.00
On 2026-05-04		 -6.93 117.80
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
PSKY

Paramount Skydance Corp.

11.09 +0.33 +3.07 5,959,685
JPM

JPMorgan Chase & Co.

302.10 -4.17 -1.36 8,551,629
BXP

Boston Properties Inc.

59.43 -0.03 -0.05 1,836,452
FIBK

First Interstate BancSystem Inc.

36.42 +0.17 +0.47 1,180,505
PHM

PulteGroup, Inc.

117.55 +0.73 +0.62 1,311,417