PHM: PulteGroup, Inc.

As of Friday, January 17th, 2025

$ 117.03

+0.10 +0.09%

Open: 118.58
High: 119.01
Low: 116.41
Volume: 2,425,914
Previous Close on Thursday, January 16th, 2025

$ 116.93

+0.96 +0.83%

Open: 114.52
High: 117.04
Low: 114.12
Volume: 2,252,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 118.58 119.01 116.41 117.03 2,423,811 +0.10 +0.09
2025-01-16 114.52 117.04 114.12 116.93 2,252,076 +0.96 +0.83
2025-01-15 117.46 117.49 114.49 115.97 2,360,249 +3.47 +3.08
2025-01-14 111.90 112.91 110.20 112.50 1,765,573 +3.51 +3.22
2025-01-13 107.32 109.08 107.05 108.99 1,566,616 +1.38 +1.28
2025-01-10 109.65 110.09 107.42 107.61 2,040,341 -2.85 -2.58
2025-01-08 108.00 110.68 106.81 110.46 2,599,781 +2.63 +2.44
2025-01-07 108.52 109.70 107.55 107.83 1,682,751 -1.10 -1.01
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 119.01
On 2025-01-17		 107.05
On 2025-01-13		 9.42 8.75 117.49
On 2025-01-15		 114.12
On 2025-01-16		 -2.87 114.28
10D 119.01
On 2025-01-17		 106.81
On 2025-01-08		 9.39 8.72 111.64
On 2025-01-06		 106.81
On 2025-01-08		 -4.32 111.63
20D 119.01
On 2025-01-17		 106.81
On 2025-01-08		 1.14 0.98 116.91
On 2024-12-18		 106.81
On 2025-01-08		 -8.64 110.67
WTD 119.01
On 2025-01-17		 107.05
On 2025-01-13		 9.42 8.75 117.49
On 2025-01-15		 114.12
On 2025-01-16		 -2.87 114.28
MTD 119.01
On 2025-01-17		 106.81
On 2025-01-08		 8.13 7.47 111.64
On 2025-01-06		 106.81
On 2025-01-08		 -4.32 111.27
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

117.03 +0.10 +0.09 2,425,914