PHM: PulteGroup, Inc.

As of Wednesday, April 22nd, 2026

$ 128.64

-- 0 0%

Open: 128.64
High: 128.64
Low: 128.64
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 128.64

+1.24 +0.97%

Open: 132.31
High: 133.14
Low: 128.58
Volume: 2,572,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 132.31 133.14 128.58 128.64 2,572,777 +1.24 +0.97
2026-04-20 125.75 127.84 125.07 127.40 1,766,285 +0.87 +0.69
2026-04-17 123.15 129.39 122.25 126.53 2,699,857 +6.06 +5.03
2026-04-16 120.93 122.14 120.25 120.47 1,261,355 -0.35 -0.29
2026-04-15 122.00 122.25 120.19 120.82 1,476,286 -1.86 -1.52
2026-04-14 122.00 123.48 121.25 122.68 1,531,017 +0.93 +0.76
2026-04-13 121.26 121.79 118.88 121.75 2,291,044 +1.42 +1.18
2026-04-10 122.07 122.66 118.95 120.33 2,735,109 -1.90 -1.55
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 133.14
On 2026-04-21		 120.19
On 2026-04-15		 5.96 4.86 129.39
On 2026-04-17		 125.07
On 2026-04-20		 -3.34 124.77
10D 133.14
On 2026-04-21		 118.72
On 2026-04-08		 13.55 11.77 129.39
On 2026-04-17		 125.07
On 2026-04-20		 -3.34 123.13
20D 133.14
On 2026-04-21		 113.26
On 2026-03-30		 10.00 8.43 120.03
On 2026-03-25		 113.26
On 2026-03-30		 -5.64 120.00
WTD 133.14
On 2026-04-21		 125.07
On 2026-04-20		 2.11 1.67 127.84
On 2026-04-20		 127.84
On 2026-04-20		 0.00 128.02
MTD 133.14
On 2026-04-21		 113.74
On 2026-04-07		 11.03 9.38 119.94
On 2026-04-06		 113.74
On 2026-04-07		 -5.17 121.48
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00
KO

The Coca-Cola Company

74.70 0.00 0.00
PFE

Pfizer Inc.

27.31 0.00 0.00
VZ

Verizon Communications Inc.

46.27 0.00 0.00
VIX

CBOE Volatility Index

19.05 -1.54 -7.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.05 -1.54 -7.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

128.64 0.00 0.00