PHM: PulteGroup, Inc.

As of Friday, May 29th, 2026

$ 118.18

+0.17 +0.14%

Open: 117.30
High: 119.58
Low: 117.00
Volume: 2,388,039
Previous Close on Thursday, May 28th, 2026

$ 118.01

-1.09 -0.92%

Open: 116.69
High: 118.12
Low: 116.15
Volume: 2,038,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 117.30 119.58 117.00 118.18 2,388,003 +0.17 +0.14
2026-05-28 116.69 118.12 116.15 118.01 2,038,005 -1.09 -0.92
2026-05-27 118.80 122.43 118.49 119.10 1,810,182 +1.26 +1.07
2026-05-26 117.24 118.28 116.18 117.84 1,740,674 +1.41 +1.21
2026-05-22 116.81 117.04 114.86 116.43 1,294,740 +0.13 +0.11
2026-05-21 115.05 116.75 113.31 116.30 1,328,110 +0.04 +0.03
2026-05-20 111.86 116.47 110.66 116.26 2,313,440 +5.21 +4.69
2026-05-19 110.89 111.25 108.49 111.05 1,667,844 -0.73 -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 122.43
On 2026-05-27		 114.86
On 2026-05-22		 1.88 1.62 122.43
On 2026-05-27		 116.15
On 2026-05-28		 -5.13 117.91
10D 122.43
On 2026-05-27		 108.49
On 2026-05-19		 4.31 3.79 122.43
On 2026-05-27		 116.15
On 2026-05-28		 -5.13 115.51
20D 123.56
On 2026-05-01		 108.49
On 2026-05-19		 -4.18 -3.42 123.56
On 2026-05-01		 108.49
On 2026-05-19		 -12.20 115.94
WTD 122.43
On 2026-05-27		 116.15
On 2026-05-28		 1.75 1.50 122.43
On 2026-05-27		 116.15
On 2026-05-28		 -5.13 118.28
MTD 123.56
On 2026-05-01		 108.49
On 2026-05-19		 -4.18 -3.42 123.56
On 2026-05-01		 108.49
On 2026-05-19		 -12.20 115.94
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
AUB

Atlantic Union Bankshares Corp.

37.62 -0.12 -0.32 932,831
KW

Kennedy-Wilson Holdings Inc.

11.01 -0.02 -0.18 1,133,941
PSKY

Paramount Skydance Corp.

10.61 -0.20 -1.85 6,730,963
SSNC

SS&C Technologies Holdings Inc.

67.52 +1.41 +2.13 3,941,308
PHM

PulteGroup, Inc.

118.18 +0.17 +0.14 2,388,039