PHM: PulteGroup, Inc.

As of Wednesday, April 16th, 2025

$ 92.86

-1.93 -2.04%

Open: 94.95
High: 95.92
Low: 91.99
Volume: 1,647,453
Previous Close on Tuesday, April 15th, 2025

$ 94.79

-0.65 -0.68%

Open: 95.38
High: 96.67
Low: 94.10
Volume: 1,725,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 94.95 95.92 91.99 92.86 1,647,453 -1.93 -2.04
2025-04-15 95.38 96.67 94.10 94.79 1,725,836 -0.65 -0.68
2025-04-14 96.40 96.40 93.83 95.44 1,891,366 +0.91 +0.96
2025-04-11 93.10 94.55 89.81 94.53 2,503,811 +0.85 +0.91
2025-04-10 95.28 95.95 90.80 93.68 2,398,766 -3.49 -3.59
2025-04-09 90.00 98.82 88.07 97.17 3,323,545 +5.15 +5.60
2025-04-08 98.12 99.08 90.59 92.02 2,568,493 -4.12 -4.29
2025-04-07 99.07 101.45 95.34 96.14 3,506,161 -5.10 -5.04
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 96.67
On 2025-04-15		 89.81
On 2025-04-11		 -4.31 -4.44 95.95
On 2025-04-10		 89.81
On 2025-04-11		 -6.40 94.26
10D 104.07
On 2025-04-04		 88.07
On 2025-04-09		 -11.47 -10.99 104.07
On 2025-04-04		 88.07
On 2025-04-09		 -15.37 95.56
20D 107.52
On 2025-03-20		 88.07
On 2025-04-09		 -12.26 -11.66 107.52
On 2025-03-20		 88.07
On 2025-04-09		 -18.09 99.85
WTD 96.67
On 2025-04-15		 91.99
On 2025-04-16		 -1.67 -1.77 96.67
On 2025-04-15		 91.99
On 2025-04-16		 -4.84 94.36
MTD 104.39
On 2025-04-02		 88.07
On 2025-04-09		 -9.94 -9.67 104.39
On 2025-04-02		 88.07
On 2025-04-09		 -15.63 96.92
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

92.86 -1.93 -2.04 1,647,453