PHM: PulteGroup, Inc.

As of Tuesday, January 27th, 2026

$ 123.88

-1.19 -0.95%

Open: 124.21
High: 124.88
Low: 123.02
Volume: 1,788,031
Previous Close on Monday, January 26th, 2026

$ 125.07

-0.09 -0.07%

Open: 125.84
High: 126.13
Low: 124.12
Volume: 1,640,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 124.21 124.88 123.02 123.88 1,788,024 -1.19 -0.95
2026-01-26 125.84 126.13 124.12 125.07 1,640,436 -0.09 -0.07
2026-01-23 127.54 127.77 124.22 125.16 1,300,022 -2.61 -2.04
2026-01-22 130.58 131.80 126.79 127.77 1,619,706 -2.20 -1.69
2026-01-21 127.57 131.41 126.86 129.97 1,799,117 +3.16 +2.49
2026-01-20 127.38 130.89 126.55 126.81 1,940,223 -3.42 -2.63
2026-01-16 132.87 134.34 129.05 130.23 1,712,278 -2.64 -1.99
2026-01-15 131.64 133.14 130.17 132.87 1,640,435 +2.14 +1.64
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

48.74 -0.04 -0.08 67,616
FXP

ProShares UltraShort FTSE China 50

16.71 -0.39 -2.28 3,737
PCTY

Paylocity Holding Corporation

142.14 -3.38 -2.32 359,182
DCI

Donaldson Company Inc.

101.05 +0.43 +0.43 505,271
PHM

PulteGroup, Inc.

123.88 -1.19 -0.95 1,788,031