PHM: PulteGroup, Inc.

As of Tuesday, March 11th, 2025

$ 105.84

-1.56 -1.45%

Open: 106.94
High: 107.91
Low: 104.81
Volume: 2,157,556
Previous Close on Monday, March 10th, 2025

$ 107.40

-0.51 -0.47%

Open: 107.26
High: 111.05
Low: 106.80
Volume: 2,652,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 106.94 107.91 104.81 105.84 2,157,556 -1.56 -1.45
2025-03-10 107.26 111.05 106.80 107.40 2,652,525 -0.51 -0.47
2025-03-07 108.70 109.43 106.27 107.91 2,461,398 -0.36 -0.33
2025-03-06 106.67 109.09 106.28 108.27 2,776,356 +2.30 +2.17
2025-03-05 104.00 106.67 102.86 105.97 2,864,296 +3.07 +2.98
2025-03-04 101.31 104.18 101.01 102.90 3,381,401 +0.87 +0.85
2025-03-03 103.14 104.51 101.41 102.03 1,921,252 -1.25 -1.21
2025-02-28 102.90 104.23 102.04 103.28 3,720,304 +0.36 +0.35
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 111.05
On 2025-03-10		 102.86
On 2025-03-05		 2.94 2.86 111.05
On 2025-03-10		 104.81
On 2025-03-11		 -5.62 107.08
10D 111.05
On 2025-03-10		 101.01
On 2025-03-04		 -0.39 -0.37 111.05
On 2025-03-10		 104.81
On 2025-03-11		 -5.62 105.10
20D 111.05
On 2025-03-10		 100.54
On 2025-02-24		 -0.73 -0.68 109.36
On 2025-02-14		 100.54
On 2025-02-24		 -8.06 105.29
WTD 111.05
On 2025-03-10		 104.81
On 2025-03-11		 -2.07 -1.92 111.05
On 2025-03-10		 104.81
On 2025-03-11		 -5.62 106.62
MTD 111.05
On 2025-03-10		 101.01
On 2025-03-04		 2.56 2.48 111.05
On 2025-03-10		 104.81
On 2025-03-11		 -5.62 105.76
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

105.84 -1.56 -1.45 2,157,556