PHM: PulteGroup, Inc.

As of Thursday, September 3rd, 2026

$ 124.31

+0.61 +0.49%

Open: 125.35
High: 126.95
Low: 123.18
Volume: 1,065,328
Previous Close on Wednesday, September 2nd, 2026

$ 123.70

+0.57 +0.46%

Open: 123.98
High: 124.53
Low: 123.43
Volume: 1,119,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 125.35 126.95 123.18 124.31 1,065,221 +0.61 +0.49
2026-09-02 123.98 124.53 123.43 123.70 1,119,261 +0.57 +0.46
2026-09-01 124.59 126.30 122.90 123.13 1,501,047 -3.19 -2.53
2026-08-31 127.24 127.69 125.91 126.32 1,635,217 -2.23 -1.73
2026-08-28 127.65 129.33 127.00 128.55 1,065,616 +1.80 +1.42
2026-08-27 128.85 128.85 126.51 126.75 1,206,179 -3.28 -2.52
2026-08-26 130.70 131.63 129.32 130.03 946,942 -0.83 -0.63
2026-08-25 131.02 131.52 128.34 130.86 946,515 +1.25 +0.96
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 129.33
On 2026-08-28		 122.90
On 2026-09-01		 -2.44 -1.93 129.33
On 2026-08-28		 122.90
On 2026-09-01		 -4.97 125.20
10D 132.05
On 2026-08-24		 122.90
On 2026-09-01		 -3.36 -2.63 132.05
On 2026-08-24		 122.90
On 2026-09-01		 -6.93 127.23
20D 133.32
On 2026-08-19		 122.90
On 2026-09-01		 -5.24 -4.04 133.32
On 2026-08-19		 122.90
On 2026-09-01		 -7.82 128.52
WTD 127.69
On 2026-08-31		 122.90
On 2026-09-01		 -4.24 -3.30 127.69
On 2026-08-31		 122.90
On 2026-09-01		 -3.75 124.37
MTD 126.95
On 2026-09-03		 122.90
On 2026-09-01		 -2.01 -1.59 126.30
On 2026-09-01		 123.43
On 2026-09-02		 -2.27 123.71
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

124.31 +0.61 +0.49 1,065,328