PHM: PulteGroup, Inc.

As of Tuesday, October 28th, 2025

$ 120.74

+0.44 +0.37%

Open: 117.02
High: 121.90
Low: 115.41
Volume: 2,354,181
Previous Close on Monday, October 27th, 2025

$ 120.30

-0.23 -0.19%

Open: 121.68
High: 121.99
Low: 120.14
Volume: 1,505,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 117.02 121.90 115.41 120.74 2,354,153 +0.44 +0.37
2025-10-27 121.68 121.99 120.14 120.30 1,505,571 -0.23 -0.19
2025-10-24 122.71 123.21 120.50 120.53 1,774,545 -0.33 -0.27
2025-10-23 120.56 121.91 119.34 120.86 1,661,444 +0.65 +0.54
2025-10-22 121.72 123.40 119.94 120.21 2,629,311 -3.06 -2.48
2025-10-21 115.90 124.79 115.11 123.27 4,706,678 0.00 0.00
2025-10-20 124.76 125.92 123.04 123.27 4,416,644 -1.18 -0.95
2025-10-17 123.71 124.94 122.98 124.45 2,391,299 +0.57 +0.46
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 123.40
On 2025-10-22		 115.41
On 2025-10-28		 -2.53 -2.05 123.40
On 2025-10-22		 115.41
On 2025-10-28		 -6.47 120.53
10D 126.93
On 2025-10-15		 115.11
On 2025-10-21		 -4.15 -3.32 126.93
On 2025-10-15		 115.11
On 2025-10-21		 -9.31 122.22
20D 138.33
On 2025-10-03		 115.11
On 2025-10-21		 -11.39 -8.62 138.33
On 2025-10-03		 115.11
On 2025-10-21		 -16.79 125.43
WTD 121.99
On 2025-10-27		 115.41
On 2025-10-28		 0.21 0.17 121.99
On 2025-10-27		 115.41
On 2025-10-28		 -5.40 120.52
MTD 138.33
On 2025-10-03		 115.11
On 2025-10-21		 -11.39 -8.62 138.33
On 2025-10-03		 115.11
On 2025-10-21		 -16.79 125.43
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

138.73 -15.02 -9.77 670,609
SCI

Service Corporation International

80.84 -1.31 -1.59 1,082,877
AOS

A. O. Smith Corporation

66.84 -1.77 -2.58 3,248,698
LDOS

Leidos Holdings Inc.

187.81 -1.30 -0.69 577,194
PHM

PulteGroup, Inc.

120.74 +0.44 +0.37 2,354,181