PHM: PulteGroup, Inc.

As of Thursday, April 30th, 2026

$ 122.36

+1.65 +1.37%

Open: 120.95
High: 123.27
Low: 120.38
Volume: 1,933,566
Previous Close on Wednesday, April 29th, 2026

$ 120.71

-4.22 -3.38%

Open: 123.68
High: 125.21
Low: 120.37
Volume: 2,082,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 120.95 123.27 120.38 122.36 1,933,566 +1.65 +1.37
2026-04-29 123.68 125.21 120.37 120.71 2,082,101 -4.22 -3.38
2026-04-28 128.74 129.43 124.23 124.93 1,561,213 -3.35 -2.61
2026-04-27 127.20 128.83 126.85 128.28 1,480,378 +0.72 +0.56
2026-04-24 130.21 131.12 127.35 127.56 1,793,908 -3.08 -2.36
2026-04-23 125.00 130.93 125.00 130.64 2,381,607 +3.08 +2.41
2026-04-22 129.83 130.81 127.39 127.56 3,251,641 -1.08 -0.84
2026-04-21 132.31 133.14 128.58 128.64 2,572,777 +1.24 +0.97
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 131.12
On 2026-04-24		 120.37
On 2026-04-29		 -8.28 -6.34 131.12
On 2026-04-24		 120.37
On 2026-04-29		 -8.20 124.77
10D 133.14
On 2026-04-21		 120.37
On 2026-04-29		 1.89 1.57 133.14
On 2026-04-21		 120.37
On 2026-04-29		 -9.59 126.46
20D 133.14
On 2026-04-21		 113.74
On 2026-04-07		 5.21 4.45 133.14
On 2026-04-21		 120.37
On 2026-04-29		 -9.59 123.28
WTD 129.43
On 2026-04-28		 120.37
On 2026-04-29		 -5.20 -4.08 129.43
On 2026-04-28		 120.37
On 2026-04-29		 -7.00 124.07
MTD 133.14
On 2026-04-21		 113.74
On 2026-04-07		 4.75 4.04 133.14
On 2026-04-21		 120.37
On 2026-04-29		 -9.59 122.99
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

122.36 +1.65 +1.37 1,933,566