PHM: PulteGroup, Inc.

As of Thursday, October 9th, 2025

$ 121.41

-6.25 -4.90%

Open: 126.25
High: 126.60
Low: 120.62
Volume: 4,256,393
Previous Close on Wednesday, October 8th, 2025

$ 127.66

-1.94 -1.50%

Open: 130.20
High: 130.40
Low: 126.33
Volume: 2,664,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 126.25 126.60 120.62 121.41 4,256,393 -6.25 -4.90
2025-10-08 130.20 130.40 126.33 127.66 2,664,513 -1.94 -1.50
2025-10-07 132.53 132.73 128.50 129.60 2,790,003 -5.88 -4.34
2025-10-06 137.72 138.10 134.15 135.48 1,412,378 -2.13 -1.55
2025-10-03 135.24 138.33 135.10 137.61 1,618,583 +2.73 +2.02
2025-10-02 134.02 135.20 132.65 134.88 1,441,129 +0.44 +0.33
2025-10-01 133.17 134.96 132.13 134.44 1,582,530 +2.31 +1.75
2025-09-30 132.18 133.55 130.15 132.13 1,719,007 -1.01 -0.76
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 138.33
On 2025-10-03		 120.62
On 2025-10-09		 -13.47 -9.99 138.33
On 2025-10-03		 120.62
On 2025-10-09		 -12.80 130.35
10D 138.33
On 2025-10-03		 120.62
On 2025-10-09		 -7.33 -5.69 138.33
On 2025-10-03		 120.62
On 2025-10-09		 -12.80 131.75
20D 139.05
On 2025-09-17		 120.62
On 2025-10-09		 -17.25 -12.44 139.05
On 2025-09-17		 120.62
On 2025-10-09		 -13.25 132.12
WTD 138.10
On 2025-10-06		 120.62
On 2025-10-09		 -16.20 -11.77 138.10
On 2025-10-06		 120.62
On 2025-10-09		 -12.66 128.54
MTD 138.33
On 2025-10-03		 120.62
On 2025-10-09		 -10.72 -8.11 138.33
On 2025-10-03		 120.62
On 2025-10-09		 -12.80 131.58
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EXPI

eXp World Holdings Inc.

10.63 -0.26 -2.39 955,991
CLB

Core Laboratories Inc.

10.98 -1.10 -9.11 723,858
JBHT

J.B. Hunt Transport Services Inc.

142.62 -3.93 -2.68 1,790,921
HSTM

HealthStream Inc.

26.51 -0.67 -2.47 142,335
PHM

PulteGroup, Inc.

121.41 -6.25 -4.90 4,256,393