PHM: PulteGroup, Inc.

As of Thursday, July 10th, 2025

$ 115.18

+1.41 +1.24%

Open: 113.38
High: 116.42
Low: 113.12
Volume: 2,523,293
Previous Close on Wednesday, July 9th, 2025

$ 113.77

+4.89 +4.49%

Open: 109.56
High: 114.34
Low: 109.05
Volume: 3,864,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 113.38 116.42 113.12 115.18 2,523,293 +1.41 +1.24
2025-07-09 109.56 114.34 109.05 113.77 3,864,598 +4.89 +4.49
2025-07-08 107.85 109.85 107.38 108.88 1,947,793 +0.74 +0.68
2025-07-07 109.10 109.84 107.07 108.14 1,669,750 -1.22 -1.12
2025-07-03 111.97 112.18 108.80 109.36 1,612,958 -1.98 -1.78
2025-07-02 110.14 112.12 109.33 111.34 2,431,810 +1.40 +1.27
2025-07-01 104.87 112.24 104.04 109.94 3,340,870 +4.48 +4.25
2025-06-30 105.96 106.36 104.26 105.46 1,635,080 -0.06 -0.06
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 116.42
On 2025-07-10		 107.07
On 2025-07-07		 3.84 3.45 112.18
On 2025-07-03		 107.07
On 2025-07-07		 -4.56 111.07
10D 116.42
On 2025-07-10		 102.17
On 2025-06-26		 11.62 11.22 112.24
On 2025-07-01		 107.07
On 2025-07-07		 -4.61 109.20
20D 116.42
On 2025-07-10		 98.27
On 2025-06-18		 10.15 9.66 107.90
On 2025-06-11		 98.27
On 2025-06-18		 -8.92 105.84
WTD 116.42
On 2025-07-10		 107.07
On 2025-07-07		 5.82 5.32 109.84
On 2025-07-07		 109.84
On 2025-07-07		 0.00 111.49
MTD 116.42
On 2025-07-10		 104.04
On 2025-07-01		 9.72 9.22 112.24
On 2025-07-01		 107.07
On 2025-07-07		 -4.61 110.94
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

115.18 +1.41 +1.24 2,523,293