PHM: PulteGroup, Inc.

As of Friday, September 12th, 2025

$ 137.10

-1.56 -1.13%

Open: 137.38
High: 138.87
Low: 136.41
Volume: 1,265,881
Previous Close on Thursday, September 11th, 2025

$ 138.66

+3.25 +2.40%

Open: 136.55
High: 139.69
Low: 135.92
Volume: 1,734,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 137.38 138.87 136.41 137.10 1,265,881 -1.56 -1.13
2025-09-11 136.55 139.69 135.92 138.66 1,734,945 +3.25 +2.40
2025-09-10 137.20 137.30 134.26 135.41 2,169,013 -1.31 -0.96
2025-09-09 140.46 141.79 134.21 136.72 3,121,535 -4.70 -3.32
2025-09-08 139.75 141.73 138.60 141.42 1,904,771 +0.85 +0.60
2025-09-05 140.44 142.11 139.12 140.57 2,189,081 +2.96 +2.15
2025-09-04 134.81 138.14 134.40 137.61 2,274,624 +4.31 +3.23
2025-09-03 131.61 135.02 131.24 133.30 2,040,472 +1.21 +0.92
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 141.79
On 2025-09-09		 134.21
On 2025-09-09		 -3.47 -2.47 141.79
On 2025-09-09		 134.26
On 2025-09-10		 -5.31 137.86
10D 142.11
On 2025-09-05		 129.33
On 2025-09-02		 5.63 4.28 142.11
On 2025-09-05		 134.21
On 2025-09-09		 -5.56 136.49
20D 142.11
On 2025-09-05		 123.24
On 2025-08-21		 8.55 6.65 131.50
On 2025-08-15		 123.24
On 2025-08-21		 -6.29 133.12
WTD 141.79
On 2025-09-09		 134.21
On 2025-09-09		 -3.47 -2.47 141.79
On 2025-09-09		 134.26
On 2025-09-10		 -5.31 137.86
MTD 142.11
On 2025-09-05		 129.33
On 2025-09-02		 5.08 3.85 142.11
On 2025-09-05		 134.21
On 2025-09-09		 -5.56 136.99
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

161.33 -2.31 -1.41 76,456
SCI

Service Corporation International

80.09 -0.82 -1.01 670,315
AOS

A. O. Smith Corporation

72.57 -1.73 -2.33 766,306
LDOS

Leidos Holdings Inc.

183.86 -1.27 -0.69 539,541
PHM

PulteGroup, Inc.

137.10 -1.56 -1.13 1,265,881