PHM: PulteGroup, Inc.

As of Friday, August 29th, 2025

$ 132.02

+0.55 +0.42%

Open: 131.48
High: 132.17
Low: 130.35
Volume: 1,337,095
Previous Close on Thursday, August 28th, 2025

$ 131.47

+0.44 +0.34%

Open: 131.89
High: 131.99
Low: 129.59
Volume: 1,133,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 131.48 132.17 130.35 132.02 1,337,086 +0.55 +0.42
2025-08-28 131.89 131.99 129.59 131.47 1,133,683 +0.44 +0.34
2025-08-27 130.70 131.81 130.00 131.03 1,350,610 -0.10 -0.08
2025-08-26 132.36 132.50 130.92 131.13 2,508,908 -1.15 -0.87
2025-08-25 131.16 132.89 130.54 132.28 3,007,463 -0.05 -0.04
2025-08-22 126.36 133.67 124.93 132.33 2,941,823 +6.96 +5.55
2025-08-21 125.56 125.74 123.24 125.37 1,449,869 -1.17 -0.92
2025-08-20 130.00 131.03 126.15 126.54 2,063,838 -3.83 -2.94
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 132.89
On 2025-08-25		 129.59
On 2025-08-28		 -0.31 -0.23 132.89
On 2025-08-25		 129.59
On 2025-08-28		 -2.48 131.59
10D 133.67
On 2025-08-22		 123.24
On 2025-08-21		 3.33 2.59 131.41
On 2025-08-19		 123.24
On 2025-08-21		 -6.22 130.08
20D 133.67
On 2025-08-22		 116.85
On 2025-08-04		 15.27 13.08 131.50
On 2025-08-15		 123.24
On 2025-08-21		 -6.29 126.72
WTD 132.89
On 2025-08-25		 129.59
On 2025-08-28		 -0.31 -0.23 132.89
On 2025-08-25		 129.59
On 2025-08-28		 -2.48 131.59
MTD 133.67
On 2025-08-22		 114.43
On 2025-08-01		 19.10 16.91 131.50
On 2025-08-15		 123.24
On 2025-08-21		 -6.29 126.25
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

41.59 -0.21 -0.50 786,973
OSK

Oshkosh Corporation

139.37 -3.79 -2.65 877,534
SUI

Sun Communities Inc.

126.87 +1.31 +1.04 853,873
BURL

Burlington Stores Inc.

290.68 -4.60 -1.56 1,824,437
PHM

PulteGroup, Inc.

132.02 +0.55 +0.42 1,337,095