PHM: PulteGroup, Inc.

As of Friday, November 14th, 2025

$ 118.37

-0.05 -0.04%

Open: 118.40
High: 121.06
Low: 118.13
Volume: 1,340,161
Previous Close on Thursday, November 13th, 2025

$ 118.42

-2.21 -1.83%

Open: 119.26
High: 121.09
Low: 118.38
Volume: 1,496,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 118.40 121.06 118.13 118.37 1,340,161 -0.05 -0.04
2025-11-13 119.26 121.09 118.38 118.42 1,496,295 -2.21 -1.83
2025-11-12 121.09 122.72 120.29 120.63 1,244,396 -0.59 -0.49
2025-11-11 121.03 121.64 119.50 121.22 1,611,079 +1.05 +0.87
2025-11-10 119.47 120.60 118.06 120.17 1,580,538 +0.41 +0.34
2025-11-07 118.55 119.82 117.74 119.76 2,674,956 +0.83 +0.70
2025-11-06 120.08 120.36 118.76 118.93 1,241,793 -0.53 -0.44
2025-11-05 119.79 120.66 118.55 119.46 1,862,984 -0.18 -0.15
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 122.72
On 2025-11-12		 118.06
On 2025-11-10		 -1.39 -1.16 122.72
On 2025-11-12		 118.13
On 2025-11-14		 -3.74 119.76
10D 122.72
On 2025-11-12		 117.72
On 2025-11-04		 -1.50 -1.25 122.72
On 2025-11-12		 118.13
On 2025-11-14		 -3.74 119.54
20D 125.92
On 2025-10-20		 115.11
On 2025-10-21		 -6.08 -4.89 125.92
On 2025-10-20		 115.11
On 2025-10-21		 -8.58 120.08
WTD 122.72
On 2025-11-12		 118.06
On 2025-11-10		 -1.39 -1.16 122.72
On 2025-11-12		 118.13
On 2025-11-14		 -3.74 119.76
MTD 122.72
On 2025-11-12		 117.72
On 2025-11-04		 -1.50 -1.25 122.72
On 2025-11-12		 118.13
On 2025-11-14		 -3.74 119.54
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

118.37 -0.05 -0.04 1,340,161