PHM: PulteGroup, Inc.
$ 108.66 |
|
-0.62 -0.57% |
|
| Open: | 110.08 |
| High: | 110.68 |
| Low: | 107.91 |
| Volume: | 1,941,121 |
$ 109.28
-0.01 -0.01%
| Open: | 108.90 |
| High: | 110.06 |
| Low: | 108.64 |
| Volume: | 2,120,019 |
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 |
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 |