PHM: PulteGroup, Inc.

As of Tuesday, April 29th, 2025

$ 101.74

-0.68 -0.66%

Open: 101.50
High: 102.49
Low: 100.59
Volume: 1,551,534
Previous Close on Monday, April 28th, 2025

$ 102.42

+0.54 +0.53%

Open: 101.85
High: 103.16
Low: 101.28
Volume: 1,871,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 101.50 102.49 100.59 101.74 1,551,534 -0.68 -0.66
2025-04-28 101.85 103.16 101.28 102.42 1,871,253 +0.54 +0.53
2025-04-25 101.90 102.41 100.76 101.88 1,861,808 -0.97 -0.94
2025-04-24 101.24 103.16 99.48 102.85 1,940,173 +1.79 +1.77
2025-04-23 103.67 105.62 100.63 101.06 2,421,902 +0.17 +0.17
2025-04-22 96.00 101.42 94.93 100.89 3,688,915 +7.78 +8.36
2025-04-21 94.03 94.26 91.76 93.11 2,666,020 -1.84 -1.94
2025-04-17 93.52 95.59 93.09 94.95 2,870,566 +2.09 +2.25
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 105.62
On 2025-04-23		 99.48
On 2025-04-24		 0.85 0.84 105.62
On 2025-04-23		 99.48
On 2025-04-24		 -5.81 101.99
10D 105.62
On 2025-04-23		 91.76
On 2025-04-21		 6.30 6.60 105.62
On 2025-04-23		 99.48
On 2025-04-24		 -5.81 98.66
20D 105.62
On 2025-04-23		 88.07
On 2025-04-09		 -1.06 -1.03 104.39
On 2025-04-02		 88.07
On 2025-04-09		 -15.63 98.09
WTD 103.16
On 2025-04-28		 100.59
On 2025-04-29		 -0.14 -0.14 103.16
On 2025-04-28		 100.59
On 2025-04-29		 -2.49 102.08
MTD 105.62
On 2025-04-23		 88.07
On 2025-04-09		 -1.06 -1.03 104.39
On 2025-04-02		 88.07
On 2025-04-09		 -15.63 98.09
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ASML

ASML Holding NV

666.11 -6.65 -0.99 1,102,697
BURL

Burlington Stores Inc.

227.64 +5.06 +2.27 843,486
CPRT

Copart Inc.

60.51 +0.70 +1.17 3,139,701
DB

Deutsche Bank Aktiengesellschaft

26.78 +1.04 +4.04 5,346,539
PHM

PulteGroup, Inc.

101.74 -0.68 -0.66 1,551,534