PHM: PulteGroup, Inc.

As of Friday, June 13th, 2025

$ 101.61

-2.54 -2.44%

Open: 102.70
High: 104.26
Low: 100.72
Volume: 1,597,549
Previous Close on Thursday, June 12th, 2025

$ 104.15

+0.73 +0.71%

Open: 102.91
High: 104.60
Low: 101.84
Volume: 1,367,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 102.70 104.26 100.72 101.61 1,597,549 -2.54 -2.44
2025-06-12 102.91 104.60 101.84 104.15 1,367,872 +0.73 +0.71
2025-06-11 106.53 107.90 103.18 103.42 1,748,393 -1.61 -1.53
2025-06-10 102.75 105.24 101.76 105.03 2,169,575 +3.56 +3.51
2025-06-09 100.96 102.22 99.88 101.47 1,098,032 +1.24 +1.24
2025-06-06 102.11 102.25 100.09 100.23 1,396,286 -1.41 -1.39
2025-06-05 101.38 102.49 100.75 101.64 1,201,592 -0.23 -0.23
2025-06-04 98.82 102.31 98.65 101.87 2,063,683 +3.20 +3.24
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 107.90
On 2025-06-11		 99.88
On 2025-06-09		 1.38 1.38 107.90
On 2025-06-11		 100.72
On 2025-06-13		 -6.66 103.14
10D 107.90
On 2025-06-11		 95.20
On 2025-06-02		 3.58 3.65 107.90
On 2025-06-11		 100.72
On 2025-06-13		 -6.66 101.56
20D 107.90
On 2025-06-11		 95.20
On 2025-06-02		 -1.16 -1.13 104.71
On 2025-05-16		 95.20
On 2025-06-02		 -9.08 100.76
WTD 107.90
On 2025-06-11		 99.88
On 2025-06-09		 1.38 1.38 107.90
On 2025-06-11		 100.72
On 2025-06-13		 -6.66 103.14
MTD 107.90
On 2025-06-11		 95.20
On 2025-06-02		 3.58 3.65 107.90
On 2025-06-11		 100.72
On 2025-06-13		 -6.66 101.56
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ASML

ASML Holding NV

761.00 -25.21 -3.21 1,740,430
BURL

Burlington Stores Inc.

228.83 -8.25 -3.48 910,047
CPRT

Copart Inc.

48.59 -1.40 -2.80 8,653,759
DB

Deutsche Bank Aktiengesellschaft

27.54 -0.68 -2.41 2,803,026
PHM

PulteGroup, Inc.

101.61 -2.54 -2.44 1,597,549