PHM: PulteGroup, Inc.

As of Friday, September 11th, 2026

$ 118.26

+1.85 +1.59%

Open: 118.21
High: 118.65
Low: 116.65
Volume: 1,254,306
Previous Close on Thursday, September 10th, 2026

$ 116.41

-2.52 -2.12%

Open: 116.42
High: 117.58
Low: 114.78
Volume: 2,182,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 118.21 118.65 116.65 118.26 1,254,306 +1.85 +1.59
2026-09-10 116.42 117.58 114.78 116.41 2,182,077 -2.52 -2.12
2026-09-09 119.83 121.13 117.79 118.93 1,960,613 -1.14 -0.95
2026-09-08 123.17 124.37 119.76 120.07 1,423,498 -4.38 -3.52
2026-09-04 123.79 125.16 123.53 124.45 921,923 +0.14 +0.11
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
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 125.16
On 2026-09-04		 114.78
On 2026-09-10		 -6.05 -4.87 125.16
On 2026-09-04		 114.78
On 2026-09-10		 -8.29 119.62
10D 129.33
On 2026-08-28		 114.78
On 2026-09-10		 -8.49 -6.70 129.33
On 2026-08-28		 114.78
On 2026-09-10		 -11.25 122.41
20D 133.32
On 2026-08-19		 114.78
On 2026-09-10		 -12.29 -9.41 133.32
On 2026-08-19		 114.78
On 2026-09-10		 -13.91 125.67
WTD 124.37
On 2026-09-08		 114.78
On 2026-09-10		 -6.19 -4.97 124.37
On 2026-09-08		 114.78
On 2026-09-10		 -7.71 118.42
MTD 126.95
On 2026-09-03		 114.78
On 2026-09-10		 -8.06 -6.38 126.95
On 2026-09-03		 114.78
On 2026-09-10		 -9.59 121.16
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

118.26 +1.85 +1.59 1,254,306