PHM: PulteGroup, Inc.

As of Monday, June 30th, 2025

$ 105.46

-0.06 -0.06%

Open: 105.96
High: 106.36
Low: 104.26
Volume: 1,635,085
Previous Close on Friday, June 27th, 2025

$ 105.52

+1.08 +1.03%

Open: 104.82
High: 106.56
Low: 104.34
Volume: 2,995,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 105.96 106.36 104.26 105.46 1,635,080 -0.06 -0.06
2025-06-27 104.82 106.56 104.34 105.52 2,995,971 +1.08 +1.03
2025-06-26 104.07 104.54 102.17 104.44 1,730,119 +0.88 +0.85
2025-06-25 104.73 105.48 103.09 103.56 1,667,590 -1.93 -1.83
2025-06-24 104.85 106.42 103.99 105.49 2,578,044 +0.64 +0.61
2025-06-23 100.70 105.04 100.70 104.85 1,975,541 +3.38 +3.33
2025-06-20 99.60 101.99 99.45 101.47 3,054,664 +2.33 +2.35
2025-06-18 98.28 100.28 98.27 99.14 1,913,295 +0.42 +0.43
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 106.56
On 2025-06-27		 102.17
On 2025-06-26		 0.61 0.58 106.42
On 2025-06-24		 102.17
On 2025-06-26		 -3.99 104.89
10D 106.56
On 2025-06-27		 98.27
On 2025-06-18		 3.85 3.79 104.05
On 2025-06-17		 98.27
On 2025-06-18		 -5.56 103.11
20D 107.90
On 2025-06-11		 95.20
On 2025-06-02		 7.43 7.58 107.90
On 2025-06-11		 98.27
On 2025-06-18		 -8.92 102.34
WTD 106.36
On 2025-06-30		 104.26
On 2025-06-30		 -0.06 -0.06 -- -- -- 105.46
MTD 107.90
On 2025-06-11		 95.20
On 2025-06-02		 7.43 7.58 107.90
On 2025-06-11		 98.27
On 2025-06-18		 -8.92 102.34
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

105.46 -0.06 -0.06 1,635,085