PHM: PulteGroup, Inc.

As of Tuesday, October 27th, 2026

$ 121.63

+0.32 +0.26%

Open: 121.54
High: 122.17
Low: 119.83
Volume: 1,911,747
Previous Close on Monday, October 26th, 2026

$ 121.31

+0.12 +0.10%

Open: 121.30
High: 124.00
Low: 120.76
Volume: 2,252,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 121.54 122.17 119.83 121.63 1,911,747 +0.32 +0.26
2026-10-26 121.30 124.00 120.76 121.31 2,252,399 +0.12 +0.10
2026-10-23 117.97 121.24 117.43 121.19 3,162,346 +1.71 +1.43
2026-10-22 111.05 119.73 109.46 119.48 3,388,941 +6.59 +5.84
2026-10-21 114.61 115.65 112.33 112.89 3,863,134 -1.64 -1.43
2026-10-20 112.39 114.72 111.56 114.53 2,333,618 +3.63 +3.27
2026-10-19 113.60 113.73 110.75 110.90 1,856,606 -2.65 -2.33
2026-10-16 113.54 115.37 112.40 113.55 2,160,742 +0.56 +0.50
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 124.00
On 2026-10-26		 109.46
On 2026-10-22		 7.10 6.20 124.00
On 2026-10-26		 119.83
On 2026-10-27		 -3.36 119.30
10D 124.00
On 2026-10-26		 107.16
On 2026-10-14		 10.05 9.01 115.37
On 2026-10-16		 110.75
On 2026-10-19		 -4.00 115.78
20D 124.00
On 2026-10-26		 107.16
On 2026-10-14		 3.13 2.64 119.41
On 2026-09-30		 107.16
On 2026-10-14		 -10.26 114.84
WTD 124.00
On 2026-10-26		 119.83
On 2026-10-27		 0.44 0.36 124.00
On 2026-10-26		 119.83
On 2026-10-27		 -3.36 121.47
MTD 124.00
On 2026-10-26		 107.16
On 2026-10-14		 5.57 4.80 119.14
On 2026-10-02		 107.16
On 2026-10-14		 -10.06 114.77
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
OMF

OneMain Holdings Inc.

57.00 +0.64 +1.14 769,485
TFX

Teleflex Incorporated

139.00 +2.20 +1.61 878,867
UHS

Universal Health Services Inc.

172.00 -13.71 -7.38 1,239,749
UBER

Uber Technologies Inc.

65.87 -0.26 -0.39 20,684,708
PHM

PulteGroup, Inc.

121.63 +0.32 +0.26 1,911,747