PHM: PulteGroup, Inc.

As of Friday, December 12th, 2025

$ 126.43

-1.14 -0.89%

Open: 127.84
High: 128.08
Low: 125.58
Volume: 1,279,651
Previous Close on Thursday, December 11th, 2025

$ 127.57

-0.33 -0.26%

Open: 128.57
High: 130.22
Low: 127.37
Volume: 1,220,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 127.84 128.08 125.58 126.43 1,279,651 -1.14 -0.89
2025-12-11 128.57 130.22 127.37 127.57 1,220,018 -0.33 -0.26
2025-12-10 123.86 128.22 123.86 127.90 1,833,690 +4.86 +3.95
2025-12-09 123.50 124.94 122.86 123.04 1,695,026 -1.84 -1.47
2025-12-08 126.32 126.45 124.16 124.88 1,285,766 -2.11 -1.66
2025-12-05 128.76 129.38 126.76 126.99 1,188,110 -0.90 -0.70
2025-12-04 130.36 131.56 127.55 127.89 1,580,667 -2.44 -1.87
2025-12-03 126.95 130.49 126.92 130.33 1,417,871 +3.78 +2.99
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 130.22
On 2025-12-11		 122.86
On 2025-12-09		 -0.56 -0.44 130.22
On 2025-12-11		 125.58
On 2025-12-12		 -3.57 125.96
10D 131.56
On 2025-12-04		 122.86
On 2025-12-09		 -0.76 -0.60 131.56
On 2025-12-04		 122.86
On 2025-12-09		 -6.62 126.88
20D 131.56
On 2025-12-04		 111.65
On 2025-11-18		 8.01 6.76 121.06
On 2025-11-14		 111.65
On 2025-11-18		 -7.77 123.14
WTD 130.22
On 2025-12-11		 122.86
On 2025-12-09		 -0.56 -0.44 130.22
On 2025-12-11		 125.58
On 2025-12-12		 -3.57 125.96
MTD 131.56
On 2025-12-04		 122.86
On 2025-12-09		 -0.76 -0.60 131.56
On 2025-12-04		 122.86
On 2025-12-09		 -6.62 126.88
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

128.01 -0.46 -0.36 174,191
SCI

Service Corporation International

78.83 -0.46 -0.58 1,101,273
AOS

A. O. Smith Corporation

68.72 +0.14 +0.20 1,289,728
LDOS

Leidos Holdings Inc.

189.73 -0.80 -0.42 1,152,112
PHM

PulteGroup, Inc.

126.43 -1.14 -0.89 1,279,651