PHM: PulteGroup, Inc.

As of Friday, July 11th, 2025

$ 115.18

-- 0 0%

Open: 115.18
High: 115.18
Low: 115.18
Volume: N/A
Previous Close on Thursday, July 10th, 2025

$ 115.18

+1.41 +1.24%

Open: 113.38
High: 116.42
Low: 113.12
Volume: 2,523,293

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 107.85 109.85 107.38 108.88 1,947,793 +0.74 +0.68
2025-07-07 109.10 109.84 107.07 108.14 1,669,750 -1.22 -1.12
2025-07-03 111.97 112.18 108.80 109.36 1,612,958 -1.98 -1.78
2025-07-02 110.14 112.12 109.33 111.34 2,431,810 +1.40 +1.27
2025-07-01 104.87 112.24 104.04 109.94 3,340,870 +4.48 +4.25
2025-06-30 105.96 106.36 104.26 105.46 1,635,080 -0.06 -0.06
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 116.42
On 2025-07-10		 107.07
On 2025-07-07		 3.84 3.45 112.18
On 2025-07-03		 107.07
On 2025-07-07		 -4.56 111.07
10D 116.42
On 2025-07-10		 102.17
On 2025-06-26		 11.62 11.22 112.24
On 2025-07-01		 107.07
On 2025-07-07		 -4.61 109.20
20D 116.42
On 2025-07-10		 98.27
On 2025-06-18		 10.15 9.66 107.90
On 2025-06-11		 98.27
On 2025-06-18		 -8.92 105.84
WTD 116.42
On 2025-07-10		 107.07
On 2025-07-07		 5.82 5.32 109.84
On 2025-07-07		 109.84
On 2025-07-07		 0.00 111.49
MTD 116.42
On 2025-07-10		 104.04
On 2025-07-01		 9.72 9.22 112.24
On 2025-07-01		 107.07
On 2025-07-07		 -4.61 110.94
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.42 +2.85 +1.13 7,867,216
KO

The Coca-Cola Company

69.87 +0.10 +0.14 12,916,670
PFE

Pfizer Inc.

25.65 -0.13 -0.50 34,864,397
VZ

Verizon Communications Inc.

41.62 -0.41 -0.98 20,174,341
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,371.51 -279.13 -0.63 474,098,181
DJTA

Dow Jones Transportation Average

16,208.86 -107.33 -0.66 181,354,666
SPX

S&P 500 Index

6,259.75 -20.71 -0.33
OEX

S&P 100 Index

3,073.81 -6.84 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,780.60 -48.66 -0.21
NYA

NYSE Composite Index

20,547.67 -130.44 -0.63
XAX

NYSE AMEX Composite Index

5,964.34 +79.72 +1.35
RUI

RUSSELL 1000 Index

3,424.64 -13.18 -0.38
RUT

Russell 2000 Index

2,234.83 -28.58 -1.26
RUA

Russell 3000 Index

3,559.35 -15.06 -0.42
VIX

CBOE Volatility Index

16.40 +0.62 +3.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.24 +1.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 +0.42 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.45 +2.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,426.35 -25.42 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

115.18 0.00 0.00