PHM: PulteGroup, Inc.

As of Friday, April 17th, 2026

$ 126.53

+6.06 +5.03%

Open: 123.15
High: 129.39
Low: 122.25
Volume: 2,699,857
Previous Close on Thursday, April 16th, 2026

$ 120.47

-0.35 -0.29%

Open: 120.93
High: 122.14
Low: 120.25
Volume: 1,261,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 123.15 129.39 122.25 126.53 2,699,857 +6.06 +5.03
2026-04-16 120.93 122.14 120.25 120.47 1,261,355 -0.35 -0.29
2026-04-15 122.00 122.25 120.19 120.82 1,476,286 -1.86 -1.52
2026-04-14 122.00 123.48 121.25 122.68 1,531,017 +0.93 +0.76
2026-04-13 121.26 121.79 118.88 121.75 2,291,044 +1.42 +1.18
2026-04-10 122.07 122.66 118.95 120.33 2,735,109 -1.90 -1.55
2026-04-09 119.32 123.05 119.16 122.23 1,853,976 +1.79 +1.49
2026-04-08 118.72 121.72 118.72 120.44 1,998,351 +5.35 +4.65
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 129.39
On 2026-04-17		 118.88
On 2026-04-13		 6.20 5.15 123.48
On 2026-04-14		 120.19
On 2026-04-15		 -2.66 122.45
10D 129.39
On 2026-04-17		 113.74
On 2026-04-07		 9.24 7.88 119.94
On 2026-04-06		 113.74
On 2026-04-07		 -5.17 121.02
20D 129.39
On 2026-04-17		 113.26
On 2026-03-30		 8.68 7.37 120.03
On 2026-03-25		 113.26
On 2026-03-30		 -5.64 118.86
WTD 129.39
On 2026-04-17		 118.88
On 2026-04-13		 6.20 5.15 123.48
On 2026-04-14		 120.19
On 2026-04-15		 -2.66 122.45
MTD 129.39
On 2026-04-17		 113.74
On 2026-04-07		 8.92 7.58 119.94
On 2026-04-06		 113.74
On 2026-04-07		 -5.17 120.38
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

126.53 +6.06 +5.03 2,699,857