PHM: PulteGroup, Inc.

As of Friday, March 6th, 2026

$ 127.84

-1.81 -1.40%

Open: 127.71
High: 128.42
Low: 125.01
Volume: 1,383,344
Previous Close on Thursday, March 5th, 2026

$ 129.65

-2.53 -1.91%

Open: 130.71
High: 132.12
Low: 128.94
Volume: 1,151,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 127.71 128.42 125.01 127.84 1,383,344 -1.81 -1.40
2026-03-05 130.71 132.12 128.94 129.65 1,151,298 -2.53 -1.91
2026-03-04 132.38 132.69 130.20 132.18 1,167,137 +0.15 +0.11
2026-03-03 130.10 132.75 127.77 132.03 1,404,997 -1.69 -1.26
2026-03-02 134.13 135.42 131.74 133.72 1,223,216 -3.48 -2.54
2026-02-27 135.27 138.25 134.47 137.20 0 +1.54 +1.14
2026-02-26 135.65 135.92 133.72 135.66 0 +1.05 +0.78
2026-02-25 140.87 141.18 131.23 134.61 0 -6.29 -4.46
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 135.42
On 2026-03-02		 125.01
On 2026-03-06		 -9.36 -6.82 135.42
On 2026-03-02		 125.01
On 2026-03-06		 -7.68 131.08
10D 142.74
On 2026-02-24		 125.01
On 2026-03-06		 -12.18 -8.70 142.74
On 2026-02-24		 125.01
On 2026-03-06		 -12.42 134.40
20D 144.50
On 2026-02-17		 125.01
On 2026-03-06		 -6.21 -4.63 144.50
On 2026-02-17		 125.01
On 2026-03-06		 -13.48 136.64
WTD 135.42
On 2026-03-02		 125.01
On 2026-03-06		 -9.36 -6.82 135.42
On 2026-03-02		 125.01
On 2026-03-06		 -7.68 131.08
MTD 135.42
On 2026-03-02		 125.01
On 2026-03-06		 -9.36 -6.82 135.42
On 2026-03-02		 125.01
On 2026-03-06		 -7.68 131.08
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

3.44 -0.11 -3.10 5,637,232
PHM

PulteGroup, Inc.

127.84 -1.81 -1.40 1,383,344