PHM: PulteGroup, Inc.

As of Thursday, May 8th, 2025

$ 103.36

+2.04 +2.01%

Open: 102.45
High: 104.42
Low: 102.12
Volume: 1,506,639
Previous Close on Wednesday, May 7th, 2025

$ 101.32

+0.48 +0.48%

Open: 101.95
High: 102.19
Low: 100.84
Volume: 1,632,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 102.45 104.42 102.12 103.36 1,505,855 +2.04 +2.01
2025-05-07 101.95 102.19 100.84 101.32 1,632,620 +0.48 +0.48
2025-05-06 102.62 104.10 100.71 100.84 1,571,658 -2.83 -2.73
2025-05-05 104.06 104.82 103.31 103.67 1,537,578 -0.79 -0.76
2025-05-02 102.80 104.58 102.31 104.46 1,439,157 +2.57 +2.52
2025-05-01 102.84 104.02 101.46 101.89 1,557,538 -0.69 -0.67
2025-04-30 100.66 102.70 99.36 102.58 1,733,639 +0.84 +0.83
2025-04-29 101.50 102.49 100.59 101.74 1,551,534 -0.68 -0.66
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 104.82
On 2025-05-05		 100.71
On 2025-05-06		 1.47 1.44 104.82
On 2025-05-05		 100.71
On 2025-05-06		 -3.92 102.73
10D 104.82
On 2025-05-05		 99.36
On 2025-04-30		 0.51 0.50 104.82
On 2025-05-05		 100.71
On 2025-05-06		 -3.92 102.42
20D 105.62
On 2025-04-23		 89.81
On 2025-04-11		 6.19 6.37 105.62
On 2025-04-23		 99.36
On 2025-04-30		 -5.93 99.42
WTD 104.82
On 2025-05-05		 100.71
On 2025-05-06		 -1.10 -1.05 104.82
On 2025-05-05		 100.71
On 2025-05-06		 -3.92 102.30
MTD 104.82
On 2025-05-05		 100.71
On 2025-05-06		 0.78 0.76 104.82
On 2025-05-05		 100.71
On 2025-05-06		 -3.92 102.59
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SUI

Sun Communities Inc.

123.56 -1.06 -0.85 1,024,794
BURL

Burlington Stores Inc.

249.00 +4.00 +1.63 1,061,216
SCPS

Scopus BioPharma Inc.

0.00 0.00 0.00
DB

Deutsche Bank Aktiengesellschaft

26.71 +0.04 +0.15 3,075,206
PHM

PulteGroup, Inc.

103.36 +2.04 +2.01 1,506,639