PHM: PulteGroup, Inc.

As of Tuesday, November 4th, 2025

$ 119.64

+0.88 +0.74%

Open: 118.02
High: 120.22
Low: 117.72
Volume: 1,649,504
Previous Close on Monday, November 3rd, 2025

$ 118.76

-1.11 -0.93%

Open: 119.85
High: 119.85
Low: 117.92
Volume: 2,421,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 118.02 120.22 117.72 119.64 1,649,504 +0.88 +0.74
2025-11-03 119.85 119.85 117.92 118.76 2,421,118 -1.11 -0.93
2025-10-31 117.92 120.55 117.10 119.87 2,302,067 +0.83 +0.70
2025-10-30 117.82 120.32 117.56 119.04 2,085,204 +0.81 +0.69
2025-10-29 119.26 121.50 116.34 118.23 2,848,972 -2.51 -2.08
2025-10-28 117.02 121.90 115.41 120.74 2,354,153 +0.44 +0.37
2025-10-27 121.68 121.99 120.14 120.30 1,505,571 -0.23 -0.19
2025-10-24 122.71 123.21 120.50 120.53 1,774,545 -0.33 -0.27
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 121.50
On 2025-10-29		 116.34
On 2025-10-29		 -1.10 -0.91 121.50
On 2025-10-29		 117.10
On 2025-10-31		 -3.62 119.11
10D 123.40
On 2025-10-22		 115.41
On 2025-10-28		 -3.63 -2.94 123.40
On 2025-10-22		 115.41
On 2025-10-28		 -6.47 119.82
20D 130.40
On 2025-10-08		 115.11
On 2025-10-21		 -9.96 -7.69 130.40
On 2025-10-08		 115.11
On 2025-10-21		 -11.73 121.61
WTD 120.22
On 2025-11-04		 117.72
On 2025-11-04		 -0.23 -0.19 119.85
On 2025-11-03		 119.85
On 2025-11-03		 0.00 119.20
MTD 120.22
On 2025-11-04		 117.72
On 2025-11-04		 -0.23 -0.19 119.85
On 2025-11-03		 119.85
On 2025-11-03		 0.00 119.20
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
KOS

Kosmos Energy Ltd.

1.48 0.00 0.00 5,768,963
DDD

3D Systems Corporation

2.62 -0.14 -5.07 3,400,436
PHM

PulteGroup, Inc.

119.64 +0.88 +0.74 1,649,504