Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.54 | 115.37 | 112.40 | 113.55 | 113.55 | 2,160,700 |
| 2026-10-15 | 112.08 | 113.99 | 111.32 | 112.99 | 112.99 | 2,151,400 |
| 2026-10-14 | 109.62 | 109.99 | 107.16 | 109.35 | 109.35 | 2,206,700 |
| 2026-10-13 | 112.58 | 113.52 | 111.14 | 111.58 | 111.58 | 1,784,800 |
| 2026-10-12 | 111.68 | 112.55 | 110.94 | 111.14 | 111.14 | 1,582,800 |
| 2026-10-09 | 112.64 | 112.99 | 111.17 | 112.12 | 112.12 | 1,160,700 |
| 2026-10-08 | 110.54 | 113.78 | 110.54 | 113.53 | 113.53 | 2,324,700 |
| 2026-10-07 | 113.66 | 114.00 | 111.28 | 112.33 | 112.33 | 2,220,800 |
| 2026-10-06 | 113.97 | 116.49 | 113.97 | 116.10 | 116.10 | 1,504,700 |
| 2026-10-05 | 115.28 | 115.28 | 113.05 | 113.98 | 113.98 | 1,603,700 |
| 2026-10-02 | 118.52 | 119.14 | 114.58 | 115.73 | 115.73 | 1,824,900 |
| 2026-10-01 | 114.72 | 116.38 | 112.52 | 116.35 | 116.35 | 2,396,500 |
| 2026-09-30 | 119.41 | 119.41 | 115.96 | 116.06 | 116.06 | 2,012,100 |
| 2026-09-29 | 119.29 | 119.65 | 117.78 | 118.50 | 118.50 | 1,276,600 |
| 2026-09-28 | 118.51 | 121.09 | 118.23 | 119.13 | 119.13 | 1,614,500 |
| 2026-09-25 | 118.53 | 120.06 | 117.53 | 119.85 | 119.85 | 1,238,000 |
| 2026-09-24 | 118.10 | 119.19 | 117.51 | 118.18 | 118.18 | 1,542,000 |
| 2026-09-23 | 120.28 | 120.95 | 118.71 | 118.71 | 118.71 | 1,626,700 |
| 2026-09-22 | 121.09 | 122.68 | 120.00 | 122.29 | 122.29 | 1,558,200 |
| 2026-09-21 | 118.09 | 119.40 | 116.56 | 118.97 | 118.97 | 1,586,900 |
| 2026-09-18 | 117.58 | 118.88 | 116.51 | 117.26 | 117.26 | 5,171,500 |
| 2026-09-17 | 119.43 | 120.35 | 117.36 | 118.84 | 118.84 | 1,282,400 |
| 2026-09-16 | 119.44 | 120.46 | 116.63 | 117.55 | 117.55 | 1,454,300 |
| 2026-09-15 | 118.76 | 120.17 | 117.45 | 119.47 | 119.47 | 1,520,700 |
| 2026-09-14 | 117.25 | 119.81 | 116.93 | 118.94 | 118.68 | 1,160,800 |
| 2026-09-11 | 118.21 | 118.65 | 116.65 | 118.26 | 118.00 | 1,265,200 |
| 2026-09-10 | 116.42 | 117.58 | 114.78 | 116.41 | 116.16 | 2,182,100 |
| 2026-09-09 | 119.83 | 121.13 | 117.79 | 118.93 | 118.67 | 1,962,000 |
| 2026-09-08 | 123.17 | 124.37 | 119.76 | 120.07 | 119.81 | 1,423,500 |
| 2026-09-04 | 123.79 | 125.16 | 123.53 | 124.45 | 124.18 | 962,000 |
| 2026-09-03 | 125.35 | 126.95 | 123.18 | 124.31 | 124.04 | 1,066,700 |
| 2026-09-02 | 123.98 | 124.53 | 123.43 | 123.70 | 123.43 | 1,138,800 |
| 2026-09-01 | 124.59 | 126.30 | 122.90 | 123.13 | 122.86 | 1,502,600 |
| 2026-08-31 | 127.24 | 127.69 | 125.91 | 126.32 | 126.04 | 1,650,400 |
| 2026-08-28 | 127.65 | 129.33 | 127.00 | 128.55 | 128.27 | 1,067,000 |
| 2026-08-27 | 128.85 | 128.85 | 126.51 | 126.75 | 126.47 | 1,206,500 |
| 2026-08-26 | 130.70 | 131.63 | 129.32 | 130.03 | 129.75 | 954,300 |
| 2026-08-25 | 131.02 | 131.52 | 128.34 | 130.86 | 130.57 | 950,400 |
| 2026-08-24 | 131.00 | 132.05 | 129.59 | 129.61 | 129.33 | 1,109,300 |
| 2026-08-21 | 128.75 | 129.97 | 127.33 | 129.00 | 128.72 | 996,800 |
| 2026-08-20 | 127.75 | 128.67 | 126.03 | 127.67 | 127.39 | 1,270,400 |
| 2026-08-19 | 129.11 | 133.32 | 129.11 | 130.68 | 130.39 | 1,633,200 |
| 2026-08-18 | 129.78 | 130.00 | 125.98 | 126.05 | 125.77 | 1,224,600 |
| 2026-08-17 | 129.15 | 129.99 | 128.05 | 128.49 | 128.21 | 1,291,000 |
| 2026-08-14 | 129.87 | 130.91 | 129.25 | 130.18 | 129.90 | 1,017,500 |
| 2026-08-13 | 131.20 | 131.69 | 129.13 | 130.55 | 130.26 | 1,152,200 |
| 2026-08-12 | 132.26 | 132.41 | 128.23 | 129.16 | 128.88 | 1,599,000 |
| 2026-08-11 | 131.21 | 132.75 | 129.74 | 132.42 | 132.13 | 1,196,400 |
| 2026-08-10 | 132.37 | 132.37 | 128.13 | 130.05 | 129.77 | 1,348,000 |
| 2026-08-07 | 129.79 | 133.17 | 128.78 | 132.90 | 132.61 | 1,079,200 |
| 2026-08-06 | 132.81 | 132.81 | 128.66 | 129.55 | 129.27 | 1,243,100 |
| 2026-08-05 | 130.34 | 133.86 | 129.91 | 133.01 | 132.72 | 1,223,200 |
| 2026-08-04 | 128.94 | 132.28 | 127.20 | 131.68 | 131.39 | 1,746,500 |
| 2026-08-03 | 129.16 | 130.95 | 127.29 | 129.29 | 129.01 | 1,449,800 |
| 2026-07-31 | 128.50 | 128.90 | 126.19 | 126.47 | 126.19 | 1,208,600 |
| 2026-07-30 | 132.51 | 133.21 | 127.40 | 128.74 | 128.46 | 1,865,500 |
| 2026-07-29 | 133.23 | 136.22 | 131.73 | 132.31 | 132.02 | 2,615,300 |
| 2026-07-28 | 132.52 | 135.80 | 132.52 | 134.75 | 134.46 | 2,198,500 |
| 2026-07-27 | 130.60 | 132.40 | 128.60 | 130.59 | 130.30 | 1,728,100 |
| 2026-07-24 | 126.14 | 128.97 | 124.38 | 128.75 | 128.47 | 1,960,100 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-09-02 | 2:1 |
| 2004-01-05 | 2:1 |
| 1998-06-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.2600 USD |
| 2026-06-16 | 0.2600 USD |
| 2026-03-17 | 0.2600 USD |
| 2025-12-16 | 0.2600 USD |
| 2025-09-16 | 0.2200 USD |
| 2025-06-17 | 0.2200 USD |
| 2025-03-18 | 0.2200 USD |
| 2024-12-17 | 0.2200 USD |
| 2024-09-17 | 0.2000 USD |
| 2024-06-18 | 0.2000 USD |
| 2024-03-14 | 0.2000 USD |
| 2023-12-18 | 0.2000 USD |
| 2023-09-15 | 0.1600 USD |
| 2023-06-16 | 0.1600 USD |
| 2023-03-17 | 0.1600 USD |
| 2022-12-13 | 0.1600 USD |
| 2022-09-21 | 0.1500 USD |
| 2022-06-09 | 0.1500 USD |
| 2022-03-14 | 0.1500 USD |
| 2021-12-14 | 0.1500 USD |
| 2021-09-17 | 0.1400 USD |
| 2021-06-10 | 0.1400 USD |
| 2021-03-11 | 0.1400 USD |
| 2020-12-15 | 0.1400 USD |
| 2020-09-18 | 0.1200 USD |
| 2020-06-11 | 0.1200 USD |
| 2020-03-12 | 0.1200 USD |
| 2019-12-17 | 0.1200 USD |
| 2019-09-17 | 0.1100 USD |
| 2019-06-13 | 0.1100 USD |
| 2019-03-14 | 0.1100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.