PHM: PulteGroup, Inc.

As of Wednesday, October 15th, 2025

$ 124.89

-- 0 0%

Open: 124.89
High: 124.89
Low: 124.89
Volume: N/A
Previous Close on Tuesday, October 14th, 2025

$ 124.89

+4.40 +3.65%

Open: 119.76
High: 125.35
Low: 119.40
Volume: 2,632,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-14 119.76 125.35 119.40 124.89 2,632,078 +4.40 +3.65
2025-10-13 120.04 120.49 118.61 120.49 2,572,273 +0.45 +0.37
2025-10-10 121.41 122.21 119.70 120.04 2,864,471 -1.37 -1.13
2025-10-09 126.25 126.60 120.62 121.41 4,256,393 -6.25 -4.90
2025-10-08 130.20 130.40 126.33 127.66 2,664,513 -1.94 -1.50
2025-10-07 132.53 132.73 128.50 129.60 2,790,003 -5.88 -4.34
2025-10-06 137.72 138.10 134.15 135.48 1,412,378 -2.13 -1.55
2025-10-03 135.24 138.33 135.10 137.61 1,618,583 +2.73 +2.02
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 130.40
On 2025-10-08		 118.61
On 2025-10-13		 -4.71 -3.63 130.40
On 2025-10-08		 118.61
On 2025-10-13		 -9.04 122.90
10D 138.33
On 2025-10-03		 118.61
On 2025-10-13		 -7.24 -5.48 138.33
On 2025-10-03		 118.61
On 2025-10-13		 -14.26 128.65
20D 139.05
On 2025-09-17		 118.61
On 2025-10-13		 -8.98 -6.71 139.05
On 2025-09-17		 118.61
On 2025-10-13		 -14.70 130.10
WTD 125.35
On 2025-10-14		 118.61
On 2025-10-13		 4.85 4.04 120.49
On 2025-10-13		 120.49
On 2025-10-13		 0.00 122.69
MTD 138.33
On 2025-10-03		 118.61
On 2025-10-13		 -7.24 -5.48 138.33
On 2025-10-03		 118.61
On 2025-10-13		 -14.26 128.65
As of Tuesday, October 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.31 -0.77 -0.26 983,416
KO

The Coca-Cola Company

67.19 -0.32 -0.47 3,962,381
PFE

Pfizer Inc.

24.38 -0.14 -0.55 18,155,829
VZ

Verizon Communications Inc.

40.30 -0.25 -0.62 6,535,983
VIX

CBOE Volatility Index

20.00 -0.81 -3.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,363.25 +92.79 +0.20 211,960,404
DJTA

Dow Jones Transportation Average

15,519.76 +22.94 +0.15 40,521,768
SPX

S&P 500 Index

6,677.64 +33.33 +0.50
OEX

S&P 100 Index

3,330.95 +20.44 +0.62
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,780.46 +201.15 +0.82
NYA

NYSE Composite Index

21,600.44 +100.20 +0.47
XAX

NYSE AMEX Composite Index

7,122.91 +58.81 +0.83
RUI

RUSSELL 1000 Index

3,652.41 +18.18 +0.50
RUT

Russell 2000 Index

2,517.44 +21.94 +0.88
RUA

Russell 3000 Index

3,805.17 +19.58 +0.52
VIX

CBOE Volatility Index

20.00 -0.81 -3.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.72 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.02 -0.16 -0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.63 -0.40 -1.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,521.83 +95.17 +0.83
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

124.89 0.00 0.00