PHM: PulteGroup, Inc.

As of Wednesday, July 29th, 2026

$ 132.31

-2.44 -1.81%

Open: 133.23
High: 136.22
Low: 131.73
Volume: 2,497,079
Previous Close on Tuesday, July 28th, 2026

$ 134.75

+4.16 +3.19%

Open: 132.52
High: 135.80
Low: 132.52
Volume: 2,154,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 133.23 136.22 131.73 132.31 2,497,079 -2.44 -1.81
2026-07-28 132.52 135.80 132.52 134.75 2,154,422 +4.16 +3.19
2026-07-27 130.60 132.40 128.60 130.59 1,718,157 +1.84 +1.43
2026-07-24 126.14 128.97 124.38 128.75 1,960,121 +4.08 +3.27
2026-07-23 124.30 126.28 122.01 124.67 2,763,435 -2.08 -1.64
2026-07-22 127.95 129.06 124.43 126.75 2,972,752 +2.49 +2.00
2026-07-21 122.43 124.48 121.77 124.26 2,922,752 +1.08 +0.88
2026-07-20 126.29 126.97 122.48 123.18 2,061,897 -2.90 -2.30
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 136.22
On 2026-07-29		 122.01
On 2026-07-23		 5.56 4.39 126.28
On 2026-07-23		 126.28
On 2026-07-23		 0.00 130.21
10D 136.22
On 2026-07-29		 121.77
On 2026-07-21		 6.92 5.52 131.56
On 2026-07-17		 121.77
On 2026-07-21		 -7.44 128.04
20D 137.97
On 2026-07-01		 121.77
On 2026-07-21		 -4.90 -3.57 137.97
On 2026-07-01		 121.77
On 2026-07-21		 -11.74 127.65
WTD 136.22
On 2026-07-29		 128.60
On 2026-07-27		 3.56 2.77 132.40
On 2026-07-27		 132.40
On 2026-07-27		 0.00 132.55
MTD 137.97
On 2026-07-01		 121.77
On 2026-07-21		 -4.90 -3.57 137.97
On 2026-07-01		 121.77
On 2026-07-21		 -11.74 127.65
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

132.31 -2.44 -1.81 2,497,079