PHM: PulteGroup, Inc.

As of Wednesday, June 18th, 2025

$ 99.14

+0.42 +0.43%

Open: 98.28
High: 100.28
Low: 98.27
Volume: 1,913,295
Previous Close on Tuesday, June 17th, 2025

$ 98.72

-3.70 -3.61%

Open: 102.54
High: 104.05
Low: 98.32
Volume: 1,952,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 98.28 100.28 98.27 99.14 1,913,295 +0.42 +0.43
2025-06-17 102.54 104.05 98.32 98.72 1,952,987 -3.70 -3.61
2025-06-16 102.92 102.92 100.94 102.42 1,738,477 +0.81 +0.80
2025-06-13 102.70 104.26 100.72 101.61 1,597,549 -2.54 -2.44
2025-06-12 102.91 104.60 101.84 104.15 1,367,872 +0.73 +0.71
2025-06-11 106.53 107.90 103.18 103.42 1,748,393 -1.61 -1.53
2025-06-10 102.75 105.24 101.76 105.03 2,169,575 +3.56 +3.51
2025-06-09 100.96 102.22 99.88 101.47 1,098,032 +1.24 +1.24
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 104.60
On 2025-06-12		 98.27
On 2025-06-18		 -4.28 -4.14 104.60
On 2025-06-12		 98.27
On 2025-06-18		 -6.05 101.21
10D 107.90
On 2025-06-11		 98.27
On 2025-06-18		 -2.73 -2.68 107.90
On 2025-06-11		 98.27
On 2025-06-18		 -8.92 101.78
20D 107.90
On 2025-06-11		 95.20
On 2025-06-02		 -2.17 -2.14 107.90
On 2025-06-11		 98.27
On 2025-06-18		 -8.92 100.33
WTD 104.05
On 2025-06-17		 98.27
On 2025-06-18		 -2.47 -2.43 104.05
On 2025-06-17		 98.27
On 2025-06-18		 -5.56 100.09
MTD 107.90
On 2025-06-11		 95.20
On 2025-06-02		 1.11 1.13 107.90
On 2025-06-11		 98.27
On 2025-06-18		 -8.92 101.22
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

99.14 +0.42 +0.43 1,913,295