PHM: PulteGroup, Inc.

As of Monday, March 16th, 2026

$ 122.17

+2.98 +2.50%

Open: 120.16
High: 122.21
Low: 119.59
Volume: 2,106,390
Previous Close on Friday, March 13th, 2026

$ 119.19

-1.27 -1.05%

Open: 121.95
High: 122.56
Low: 119.08
Volume: 1,459,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 120.16 122.21 119.59 122.17 2,106,390 +2.98 +2.50
2026-03-13 121.95 122.56 119.08 119.19 1,459,649 -1.27 -1.05
2026-03-12 122.17 122.63 120.21 120.46 2,015,445 -2.92 -2.37
2026-03-11 123.13 124.55 122.05 123.38 1,952,423 -1.01 -0.81
2026-03-10 126.59 127.08 123.92 124.39 2,498,306 -2.27 -1.79
2026-03-09 125.20 126.91 122.38 126.66 2,197,344 -1.18 -0.92
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
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 127.08
On 2026-03-10		 119.08
On 2026-03-13		 -4.49 -3.54 127.08
On 2026-03-10		 119.08
On 2026-03-13		 -6.29 121.92
10D 132.75
On 2026-03-03		 119.08
On 2026-03-13		 -11.55 -8.64 132.75
On 2026-03-03		 119.08
On 2026-03-13		 -10.30 125.80
20D 144.50
On 2026-02-17		 119.08
On 2026-03-13		 -20.39 -14.30 144.50
On 2026-02-17		 119.08
On 2026-03-13		 -17.59 132.18
WTD 122.21
On 2026-03-16		 119.59
On 2026-03-16		 2.98 2.50 -- -- -- 122.17
MTD 135.42
On 2026-03-02		 119.08
On 2026-03-13		 -15.03 -10.95 135.42
On 2026-03-02		 119.08
On 2026-03-13		 -12.06 126.52
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
DXJ

WisdomTree Japan Hedged Equity Fund

158.23 +2.59 +1.66 286,817
DBC

PowerShares DB Commodity Index Tracking Fund

28.31 -0.40 -1.39 1,230,694
PHM

PulteGroup, Inc.

122.17 +2.98 +2.50 2,106,390