PHM: PulteGroup, Inc.

As of Friday, December 5th, 2025

$ 126.99

-0.90 -0.70%

Open: 128.76
High: 129.38
Low: 126.76
Volume: 1,188,110
Previous Close on Thursday, December 4th, 2025

$ 127.89

-2.44 -1.87%

Open: 130.36
High: 131.56
Low: 127.55
Volume: 1,580,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 128.76 129.38 126.76 126.99 1,188,110 -0.90 -0.70
2025-12-04 130.36 131.56 127.55 127.89 1,580,667 -2.44 -1.87
2025-12-03 126.95 130.49 126.92 130.33 1,417,871 +3.78 +2.99
2025-12-02 127.06 127.38 125.08 126.55 1,750,372 -0.63 -0.50
2025-12-01 127.21 128.36 126.31 127.18 1,420,753 -0.01 -0.01
2025-11-28 127.43 127.95 126.68 127.19 675,487 -0.40 -0.31
2025-11-26 125.29 127.94 125.27 127.59 1,425,013 +1.88 +1.50
2025-11-25 120.78 126.35 119.91 125.71 2,282,101 +6.43 +5.39
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 131.56
On 2025-12-04		 125.08
On 2025-12-02		 -0.20 -0.16 131.56
On 2025-12-04		 126.76
On 2025-12-05		 -3.65 127.79
10D 131.56
On 2025-12-04		 115.26
On 2025-11-21		 12.64 11.05 131.56
On 2025-12-04		 126.76
On 2025-12-05		 -3.65 125.90
20D 131.56
On 2025-12-04		 111.65
On 2025-11-18		 8.06 6.78 122.72
On 2025-11-12		 111.65
On 2025-11-18		 -9.02 121.65
WTD 131.56
On 2025-12-04		 125.08
On 2025-12-02		 -0.20 -0.16 131.56
On 2025-12-04		 126.76
On 2025-12-05		 -3.65 127.79
MTD 131.56
On 2025-12-04		 125.08
On 2025-12-02		 -0.20 -0.16 131.56
On 2025-12-04		 126.76
On 2025-12-05		 -3.65 127.79
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

75.90 -0.12 -0.16 1,014,145
DDD

3D Systems Corporation

2.16 -0.09 -4.00 1,286,640
JBHT

J.B. Hunt Transport Services Inc.

188.41 +0.88 +0.47 811,684
PHM

PulteGroup, Inc.

126.99 -0.90 -0.70 1,188,110