PHM: PulteGroup, Inc.

As of Friday, August 8th, 2025

$ 121.64

+0.97 +0.80%

Open: 120.98
High: 122.40
Low: 120.65
Volume: 1,490,551
Previous Close on Thursday, August 7th, 2025

$ 120.67

+0.44 +0.37%

Open: 121.50
High: 123.53
Low: 120.37
Volume: 1,611,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 120.98 122.40 120.65 121.64 1,490,551 +0.97 +0.80
2025-08-07 121.50 123.53 120.37 120.67 1,611,078 +0.44 +0.37
2025-08-06 121.42 122.44 120.14 120.23 1,630,034 -0.79 -0.65
2025-08-05 119.13 122.15 119.13 121.02 1,847,109 +1.66 +1.39
2025-08-04 117.00 119.86 116.85 119.36 1,912,503 +2.61 +2.24
2025-08-01 115.06 117.38 114.43 116.75 2,028,756 +3.83 +3.39
2025-07-31 111.86 113.79 111.50 112.92 1,932,319 -0.44 -0.39
2025-07-30 116.76 117.60 112.41 113.36 1,916,383 -3.70 -3.16
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 123.53
On 2025-08-07		 116.85
On 2025-08-04		 4.89 4.19 123.53
On 2025-08-07		 120.65
On 2025-08-08		 -2.34 120.58
10D 123.53
On 2025-08-07		 111.50
On 2025-07-31		 5.29 4.55 117.81
On 2025-07-29		 111.50
On 2025-07-31		 -5.36 117.98
20D 123.53
On 2025-08-07		 107.16
On 2025-07-16		 7.37 6.45 122.49
On 2025-07-23		 111.50
On 2025-07-31		 -8.97 115.47
WTD 123.53
On 2025-08-07		 116.85
On 2025-08-04		 4.89 4.19 123.53
On 2025-08-07		 120.65
On 2025-08-08		 -2.34 120.58
MTD 123.53
On 2025-08-07		 114.43
On 2025-08-01		 8.72 7.72 123.53
On 2025-08-07		 120.65
On 2025-08-08		 -2.34 119.95
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
JBHT

J.B. Hunt Transport Services Inc.

139.44 -0.89 -0.63 990,273
CPRT

Copart Inc.

46.19 +0.08 +0.16 4,455,897
BURL

Burlington Stores Inc.

271.26 -6.87 -2.47 988,985
DB

Deutsche Bank Aktiengesellschaft

36.26 +0.64 +1.80 2,772,955
PHM

PulteGroup, Inc.

121.64 +0.97 +0.80 1,490,551