PHM: PulteGroup, Inc.

As of Friday, June 12th, 2026

$ 123.17

-0.83 -0.67%

Open: 123.63
High: 124.39
Low: 122.06
Volume: 1,206,223
Previous Close on Thursday, June 11th, 2026

$ 124.00

+5.51 +4.65%

Open: 119.21
High: 124.12
Low: 118.34
Volume: 1,385,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 123.63 124.39 122.06 123.17 1,206,223 -0.83 -0.67
2026-06-11 119.21 124.12 118.34 124.00 1,385,017 +5.51 +4.65
2026-06-10 122.37 122.47 118.06 118.49 1,399,087 -4.29 -3.49
2026-06-09 119.02 123.41 118.41 122.78 1,575,112 +5.07 +4.31
2026-06-08 117.95 119.01 117.01 117.71 988,518 -0.69 -0.58
2026-06-05 117.06 118.91 116.31 118.40 1,281,393 +0.18 +0.15
2026-06-04 118.60 119.82 117.21 118.22 975,439 +1.01 +0.86
2026-06-03 115.66 118.22 115.00 117.21 1,163,765 -0.56 -0.48
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 124.39
On 2026-06-12		 117.01
On 2026-06-08		 4.77 4.03 123.41
On 2026-06-09		 118.06
On 2026-06-10		 -4.34 121.23
10D 124.39
On 2026-06-12		 115.00
On 2026-06-03		 4.99 4.22 123.41
On 2026-06-09		 118.06
On 2026-06-10		 -4.34 119.55
20D 124.39
On 2026-06-12		 108.49
On 2026-05-19		 9.30 8.17 122.43
On 2026-05-27		 115.00
On 2026-06-03		 -6.07 117.53
WTD 124.39
On 2026-06-12		 117.01
On 2026-06-08		 4.77 4.03 123.41
On 2026-06-09		 118.06
On 2026-06-10		 -4.34 121.23
MTD 124.39
On 2026-06-12		 115.00
On 2026-06-03		 4.99 4.22 123.41
On 2026-06-09		 118.06
On 2026-06-10		 -4.34 119.55
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

123.17 -0.83 -0.67 1,206,223