Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Pultegroup, Inc.
PHM
NYSE
126.99
As of: 2025-12-05
-0.90 (-0.70%)
vs. previous close
Market
NYSE
Latest Volume
1,204,757
Symbol
PHM
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 58.6 · Positive momentum (RSI2 31.9, RSI7 60.4)
Strong trend (ADX 27.6)
Low volatility (~0.1%)
Normal trading value (~1.5B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
58.6 / 31.9 / 60.4
RSI 58.6 · Positive momentum (RSI2 31.9, RSI7 60.4)
StochRSI (K/D)
86.5 / 91.4
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.77 / 0.56 / 1.20
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
124 / 123 / 121
Short / mid / long-term trend structure
ADX14 / ADX7
27.6 / 47.3
Strong trend (ADX 27.6)
BBW
0.14%
Low volatility (~0.1%)
ATR14_n
2.52%
Average daily range (as % of price)
CCI20
97.1
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
53.3%
Up days
46.7%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 126.99 | 58.59 | 31.87 | 60.35 | 86.5 | 91.4 | 1.7658 | 0.5624 | 1.2033 | 123.59 | 123.17 | 121.18 | 27.6 | 47.3 | 0.1737 | 0.0252 | 97.1 | -2,441.0% | -2,494.2% | 161,630,109 | -1,347,908 |
| 2025-12-04 | 127.89 | 60.91 | 44.06 | 64.98 | 91.5 | 94.3 | 1.7048 | 0.2616 | 1.4432 | 123.24 | 123.04 | 121.09 | 27.5 | 47.3 | 0.1704 | 0.0254 | 131.2 | 986.8% | 781.1% | 162,834,866 | -1,893,531 |
| 2025-12-03 | 130.33 | 67.64 | 91.47 | 79.06 | 96.3 | 96.5 | 1.5105 | -0.0992 | 1.6097 | 122.75 | 122.88 | 120.97 | 27.1 | 45.4 | 0.1637 | 0.0245 | 155.5 | -1,712.3% | -1,464.8% | 164,428,672 | -1,720,530 |
| 2025-12-02 | 126.55 | 61.52 | 48.76 | 70.60 | 95.3 | 97.4 | 0.9921 | -0.5016 | 1.4937 | 121.95 | 122.63 | 120.81 | 26.8 | 43.9 | 0.1477 | 0.0247 | 121.9 | 2,319.6% | 2,258.6% | 162,978,017 | -3,846,687 |
| 2025-12-01 | 127.18 | 63.37 | 83.70 | 74.93 | 98.0 | 97.7 | 0.7009 | -0.8750 | 1.5760 | 121.46 | 122.49 | 120.72 | 27.3 | 44.5 | 0.1405 | 0.0251 | 154.7 | 11,033.3% | 11,031.7% | 164,728,397 | -667,075 |
| 2025-11-28 | 127.19 | 63.40 | 84.18 | 74.99 | 99.0 | 97.2 | 0.2549 | -1.2690 | 1.5239 | 120.86 | 122.33 | 120.61 | 27.4 | 42.5 | 0.1294 | 0.0258 | 172.8 | -5,273.7% | -5,288.5% | 166,149,202 | 3,040,180 |
| 2025-11-26 | 127.59 | 64.47 | 95.05 | 77.20 | 96.2 | 87.4 | -0.3191 | -1.6500 | 1.3309 | 120.20 | 122.17 | 120.50 | 27.5 | 40.3 | 0.1157 | 0.0269 | 183.4 | -3,749.1% | -3,655.6% | 166,824,704 | 1,519,905 |
| 2025-11-25 | 125.71 | 61.66 | 92.90 | 74.13 | 96.2 | 69.5 | -1.0878 | -1.9827 | 0.8949 | 119.42 | 121.99 | 120.38 | 27.7 | 37.8 | 0.0961 | 0.0278 | 129.4 | 412.9% | 974.3% | 165,395,472 | 2,438,789 |
| 2025-11-24 | 119.28 | 48.82 | 72.12 | 57.28 | 69.9 | 40.5 | -1.8617 | -2.2065 | 0.3448 | 118.75 | 121.86 | 120.29 | 28.2 | 35.7 | 0.0813 | 0.0270 | 19.3 | -648.8% | -729.6% | 163,109,022 | 1,604,205 |
| 2025-11-21 | 120.32 | 51.40 | 94.48 | 62.96 | 42.5 | 18.0 | -2.1677 | -2.2927 | 0.1249 | 118.70 | 121.95 | 120.31 | 30.2 | 38.3 | 0.0823 | 0.0274 | 14.2 | 6,173.1% | 7,017.5% | 165,304,799 | 5,187,328 |
| 2025-11-20 | 114.35 | 32.29 | 49.86 | 27.61 | 9.2 | 8.1 | -2.6327 | -2.3239 | -0.3088 | 118.53 | 122.00 | 120.31 | 32.2 | 41.4 | 0.0825 | 0.0262 | -80.3 | 465.1% | 519.3% | 162,956,683 | 756,741 |
| 2025-11-19 | 113.76 | 29.76 | 16.53 | 21.24 | 2.2 | 13.7 | -2.5800 | -2.2467 | -0.3333 | 118.97 | 122.26 | 120.41 | 32.0 | 42.4 | 0.0775 | 0.0267 | -102.4 | -3,338.0% | -3,322.1% | 161,504,817 | -2,552,585 |
| 2025-11-18 | 113.49 | 28.62 | 1.56 | 18.43 | 12.8 | 31.2 | -2.4152 | -2.1634 | -0.2518 | 119.52 | 122.55 | 120.52 | 30.8 | 39.3 | 0.0674 | 0.0276 | -118.5 | 1,211.4% | 1,173.0% | 160,117,471 | -5,280,097 |
| 2025-11-17 | 113.88 | 29.26 | 1.79 | 19.28 | 26.0 | 52.0 | -2.1422 | -2.1004 | -0.0417 | 120.15 | 122.86 | 120.64 | 29.5 | 35.1 | 0.0585 | 0.0279 | -84.8 | 3,859.9% | 3,334.2% | 162,199,942 | -4,693,972 |
| 2025-11-14 | 118.37 | 38.34 | 12.48 | 35.50 | 54.7 | 75.1 | -1.8022 | -2.0900 | 0.2877 | 120.81 | 123.16 | 120.75 | 28.5 | 31.5 | 0.0455 | 0.0259 | -17.1 | -1,043.7% | -1,047.5% | 164,057,402 | -4,081,050 |
2025-12-05
Close 126.99
RSI14 / RSI2 / RSI7
58.6 / 31.9 / 60.4
StochRSI K / D
86.5 / 91.4
MACD / Sig / Hist
1.766 / 0.562 / 1.203
EMA20 / 60 / 120
124 / 123 / 121
ADX14 / ADX7
27.6 / 47.3
BBW
0.1737
ATR14_n
0.0252
CCI20
97.1
VolChg1d
-2,441.0%
ValChg1d
-2,494.2%
OBV
161,630,109
OBV_Chg3d
-1,347,908
2025-12-04
Close 127.89
RSI14 / RSI2 / RSI7
60.9 / 44.1 / 65.0
StochRSI K / D
91.5 / 94.3
MACD / Sig / Hist
1.705 / 0.262 / 1.443
EMA20 / 60 / 120
123 / 123 / 121
ADX14 / ADX7
27.5 / 47.3
BBW
0.1704
ATR14_n
0.0254
CCI20
131.2
VolChg1d
986.8%
ValChg1d
781.1%
OBV
162,834,866
OBV_Chg3d
-1,893,531
2025-12-03
Close 130.33
RSI14 / RSI2 / RSI7
67.6 / 91.5 / 79.1
StochRSI K / D
96.3 / 96.5
MACD / Sig / Hist
1.511 / -0.099 / 1.610
EMA20 / 60 / 120
123 / 123 / 121
ADX14 / ADX7
27.1 / 45.4
BBW
0.1637
ATR14_n
0.0245
CCI20
155.5
VolChg1d
-1,712.3%
ValChg1d
-1,464.8%
OBV
164,428,672
OBV_Chg3d
-1,720,530
2025-12-02
Close 126.55
RSI14 / RSI2 / RSI7
61.5 / 48.8 / 70.6
StochRSI K / D
95.3 / 97.4
MACD / Sig / Hist
0.992 / -0.502 / 1.494
EMA20 / 60 / 120
122 / 123 / 121
ADX14 / ADX7
26.8 / 43.9
BBW
0.1477
ATR14_n
0.0247
CCI20
121.9
VolChg1d
2,319.6%
ValChg1d
2,258.6%
OBV
162,978,017
OBV_Chg3d
-3,846,687
2025-12-01
Close 127.18
RSI14 / RSI2 / RSI7
63.4 / 83.7 / 74.9
StochRSI K / D
98.0 / 97.7
MACD / Sig / Hist
0.701 / -0.875 / 1.576
EMA20 / 60 / 120
121 / 122 / 121
ADX14 / ADX7
27.3 / 44.5
BBW
0.1405
ATR14_n
0.0251
CCI20
154.7
VolChg1d
11,033.3%
ValChg1d
11,031.7%
OBV
164,728,397
OBV_Chg3d
-667,075
2025-11-28
Close 127.19
RSI14 / RSI2 / RSI7
63.4 / 84.2 / 75.0
StochRSI K / D
99.0 / 97.2
MACD / Sig / Hist
0.255 / -1.269 / 1.524
EMA20 / 60 / 120
121 / 122 / 121
ADX14 / ADX7
27.4 / 42.5
BBW
0.1294
ATR14_n
0.0258
CCI20
172.8
VolChg1d
-5,273.7%
ValChg1d
-5,288.5%
OBV
166,149,202
OBV_Chg3d
3,040,180
2025-11-26
Close 127.59
RSI14 / RSI2 / RSI7
64.5 / 95.1 / 77.2
StochRSI K / D
96.2 / 87.4
MACD / Sig / Hist
-0.319 / -1.650 / 1.331
EMA20 / 60 / 120
120 / 122 / 120
ADX14 / ADX7
27.5 / 40.3
BBW
0.1157
ATR14_n
0.0269
CCI20
183.4
VolChg1d
-3,749.1%
ValChg1d
-3,655.6%
OBV
166,824,704
OBV_Chg3d
1,519,905
2025-11-25
Close 125.71
RSI14 / RSI2 / RSI7
61.7 / 92.9 / 74.1
StochRSI K / D
96.2 / 69.5
MACD / Sig / Hist
-1.088 / -1.983 / 0.895
EMA20 / 60 / 120
119 / 122 / 120
ADX14 / ADX7
27.7 / 37.8
BBW
0.0961
ATR14_n
0.0278
CCI20
129.4
VolChg1d
412.9%
ValChg1d
974.3%
OBV
165,395,472
OBV_Chg3d
2,438,789
2025-11-24
Close 119.28
RSI14 / RSI2 / RSI7
48.8 / 72.1 / 57.3
StochRSI K / D
69.9 / 40.5
MACD / Sig / Hist
-1.862 / -2.207 / 0.345
EMA20 / 60 / 120
119 / 122 / 120
ADX14 / ADX7
28.2 / 35.7
BBW
0.0813
ATR14_n
0.0270
CCI20
19.3
VolChg1d
-648.8%
ValChg1d
-729.6%
OBV
163,109,022
OBV_Chg3d
1,604,205
2025-11-21
Close 120.32
RSI14 / RSI2 / RSI7
51.4 / 94.5 / 63.0
StochRSI K / D
42.5 / 18.0
MACD / Sig / Hist
-2.168 / -2.293 / 0.125
EMA20 / 60 / 120
119 / 122 / 120
ADX14 / ADX7
30.2 / 38.3
BBW
0.0823
ATR14_n
0.0274
CCI20
14.2
VolChg1d
6,173.1%
ValChg1d
7,017.5%
OBV
165,304,799
OBV_Chg3d
5,187,328
2025-11-20
Close 114.35
RSI14 / RSI2 / RSI7
32.3 / 49.9 / 27.6
StochRSI K / D
9.2 / 8.1
MACD / Sig / Hist
-2.633 / -2.324 / -0.309
EMA20 / 60 / 120
119 / 122 / 120
ADX14 / ADX7
32.2 / 41.4
BBW
0.0825
ATR14_n
0.0262
CCI20
-80.3
VolChg1d
465.1%
ValChg1d
519.3%
OBV
162,956,683
OBV_Chg3d
756,741
2025-11-19
Close 113.76
RSI14 / RSI2 / RSI7
29.8 / 16.5 / 21.2
StochRSI K / D
2.2 / 13.7
MACD / Sig / Hist
-2.580 / -2.247 / -0.333
EMA20 / 60 / 120
119 / 122 / 120
ADX14 / ADX7
32.0 / 42.4
BBW
0.0775
ATR14_n
0.0267
CCI20
-102.4
VolChg1d
-3,338.0%
ValChg1d
-3,322.1%
OBV
161,504,817
OBV_Chg3d
-2,552,585
2025-11-18
Close 113.49
RSI14 / RSI2 / RSI7
28.6 / 1.6 / 18.4
StochRSI K / D
12.8 / 31.2
MACD / Sig / Hist
-2.415 / -2.163 / -0.252
EMA20 / 60 / 120
120 / 123 / 121
ADX14 / ADX7
30.8 / 39.3
BBW
0.0674
ATR14_n
0.0276
CCI20
-118.5
VolChg1d
1,211.4%
ValChg1d
1,173.0%
OBV
160,117,471
OBV_Chg3d
-5,280,097
2025-11-17
Close 113.88
RSI14 / RSI2 / RSI7
29.3 / 1.8 / 19.3
StochRSI K / D
26.0 / 52.0
MACD / Sig / Hist
-2.142 / -2.100 / -0.042
EMA20 / 60 / 120
120 / 123 / 121
ADX14 / ADX7
29.5 / 35.1
BBW
0.0585
ATR14_n
0.0279
CCI20
-84.8
VolChg1d
3,859.9%
ValChg1d
3,334.2%
OBV
162,199,942
OBV_Chg3d
-4,693,972
2025-11-14
Close 118.37
RSI14 / RSI2 / RSI7
38.3 / 12.5 / 35.5
StochRSI K / D
54.7 / 75.1
MACD / Sig / Hist
-1.802 / -2.090 / 0.288
EMA20 / 60 / 120
121 / 123 / 121
ADX14 / ADX7
28.5 / 31.5
BBW
0.0455
ATR14_n
0.0259
CCI20
-17.1
VolChg1d
-1,043.7%
ValChg1d
-1,047.5%
OBV
164,057,402
OBV_Chg3d
-4,081,050
