PHM: PulteGroup, Inc.

As of Friday, July 18th, 2025

$ 108.66

-0.62 -0.57%

Open: 110.08
High: 110.68
Low: 107.91
Volume: 1,941,121
Previous Close on Thursday, July 17th, 2025

$ 109.28

-0.01 -0.01%

Open: 108.90
High: 110.06
Low: 108.64
Volume: 2,120,019
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 110.08 110.68 107.91 108.66 1,941,121 -0.62 -0.57
2025-07-17 108.90 110.06 108.64 109.28 2,120,019 -0.01 -0.01
2025-07-16 108.48 110.23 107.16 109.29 2,300,975 +1.29 +1.19
2025-07-15 113.26 114.00 107.92 108.00 2,495,866 -4.84 -4.29
2025-07-14 113.59 114.57 111.00 112.84 2,961,091 -1.43 -1.25
2025-07-11 113.66 115.19 113.00 114.27 2,650,773 -0.91 -0.79
2025-07-10 113.38 116.42 113.12 115.18 2,523,293 +1.41 +1.24
2025-07-09 109.56 114.34 109.05 113.77 3,864,598 +4.89 +4.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.57
On 2025-07-14
107.16
On 2025-07-16
-5.61 -4.91 114.57
On 2025-07-14
107.16
On 2025-07-16
-6.47 109.61
10D 116.42
On 2025-07-10
107.07
On 2025-07-07
-0.70 -0.64 116.42
On 2025-07-10
107.16
On 2025-07-16
-7.95 110.83
20D 116.42
On 2025-07-10
99.45
On 2025-06-20
9.52 9.60 116.42
On 2025-07-10
107.16
On 2025-07-16
-7.95 108.49
WTD 114.57
On 2025-07-14
107.16
On 2025-07-16
-5.61 -4.91 114.57
On 2025-07-14
107.16
On 2025-07-16
-6.47 109.61
MTD 116.42
On 2025-07-10
104.04
On 2025-07-01
3.20 3.03 116.42
On 2025-07-10
107.16
On 2025-07-16
-7.95 110.69
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
APLE

Apple Hospitality REIT Inc.

12.34 +0.07 +0.57 2,877,336
CLR

Continental Resources Inc.

74.27 +0.03 +0.04 3,538,434
OSK

Oshkosh Corporation

123.37 -1.00 -0.80 536,397
SUI

Sun Communities Inc.

125.30 +0.70 +0.56 1,065,971
PHM

PulteGroup, Inc.

108.66 -0.62 -0.57 1,941,121