Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 124.30 | 126.28 | 122.01 | 124.67 | 124.40 | 2,792,800 |
| 2026-07-22 | 127.95 | 129.06 | 124.43 | 126.75 | 126.47 | 3,045,500 |
| 2026-07-21 | 122.43 | 124.48 | 121.77 | 124.26 | 123.99 | 3,012,500 |
| 2026-07-20 | 126.29 | 126.97 | 122.48 | 123.18 | 122.91 | 2,159,000 |
| 2026-07-17 | 128.71 | 131.56 | 125.36 | 126.08 | 125.80 | 1,708,800 |
| 2026-07-16 | 125.21 | 129.55 | 124.96 | 129.02 | 128.74 | 1,856,100 |
| 2026-07-15 | 124.47 | 126.76 | 124.26 | 125.39 | 125.12 | 1,340,200 |
| 2026-07-14 | 125.79 | 126.18 | 122.60 | 124.56 | 124.29 | 1,743,500 |
| 2026-07-13 | 124.92 | 126.05 | 122.73 | 123.75 | 123.48 | 1,714,500 |
| 2026-07-10 | 123.56 | 126.76 | 123.56 | 124.75 | 124.48 | 1,516,800 |
| 2026-07-09 | 123.50 | 125.04 | 122.56 | 123.72 | 123.45 | 1,179,700 |
| 2026-07-08 | 128.03 | 128.71 | 122.56 | 122.94 | 122.67 | 1,766,700 |
| 2026-07-07 | 131.39 | 132.90 | 129.70 | 129.92 | 129.64 | 1,037,300 |
| 2026-07-06 | 133.92 | 134.25 | 130.69 | 131.38 | 131.09 | 1,273,500 |
| 2026-07-02 | 132.90 | 134.26 | 131.09 | 133.67 | 133.38 | 1,212,200 |
| 2026-07-01 | 135.09 | 137.97 | 132.45 | 132.59 | 132.30 | 1,675,800 |
| 2026-06-30 | 137.52 | 138.23 | 136.01 | 137.21 | 136.91 | 1,599,300 |
| 2026-06-29 | 137.42 | 137.96 | 135.08 | 137.94 | 137.64 | 1,797,900 |
| 2026-06-26 | 136.16 | 137.98 | 135.47 | 137.61 | 137.31 | 3,188,000 |
| 2026-06-25 | 136.33 | 140.09 | 135.12 | 135.81 | 135.51 | 1,790,800 |
| 2026-06-24 | 129.69 | 139.12 | 129.69 | 135.71 | 135.41 | 4,117,300 |
| 2026-06-23 | 125.77 | 127.00 | 124.85 | 126.55 | 126.27 | 1,398,000 |
| 2026-06-22 | 127.06 | 127.98 | 125.06 | 125.62 | 125.35 | 1,601,200 |
| 2026-06-18 | 123.61 | 128.56 | 123.47 | 126.96 | 126.68 | 5,321,900 |
| 2026-06-17 | 123.72 | 127.84 | 121.60 | 121.88 | 121.61 | 1,887,400 |
| 2026-06-16 | 123.53 | 126.35 | 123.50 | 124.76 | 124.49 | 1,278,700 |
| 2026-06-15 | 124.90 | 126.94 | 122.22 | 122.84 | 122.31 | 1,536,400 |
| 2026-06-12 | 123.63 | 124.39 | 122.06 | 123.17 | 122.64 | 1,289,000 |
| 2026-06-11 | 119.21 | 124.12 | 118.34 | 124.00 | 123.47 | 1,524,200 |
| 2026-06-10 | 122.37 | 122.47 | 118.06 | 118.49 | 117.98 | 1,418,300 |
| 2026-06-09 | 119.02 | 123.41 | 118.41 | 122.78 | 122.25 | 1,575,800 |
| 2026-06-08 | 117.95 | 119.01 | 117.01 | 117.71 | 117.20 | 988,500 |
| 2026-06-05 | 117.06 | 118.91 | 116.31 | 118.40 | 117.89 | 1,281,900 |
| 2026-06-04 | 118.60 | 119.82 | 117.21 | 118.22 | 117.71 | 975,500 |
| 2026-06-03 | 115.66 | 118.22 | 115.00 | 117.21 | 116.71 | 1,164,500 |
| 2026-06-02 | 117.84 | 118.36 | 116.49 | 117.77 | 117.26 | 1,183,000 |
| 2026-06-01 | 120.00 | 120.00 | 117.11 | 117.70 | 117.19 | 1,311,800 |
| 2026-05-29 | 117.30 | 119.58 | 117.00 | 118.18 | 117.67 | 2,391,900 |
| 2026-05-28 | 116.69 | 118.12 | 116.15 | 118.01 | 117.50 | 2,038,100 |
| 2026-05-27 | 118.80 | 122.43 | 118.49 | 119.10 | 118.59 | 1,816,200 |
| 2026-05-26 | 117.24 | 118.28 | 116.18 | 117.84 | 117.33 | 1,785,900 |
| 2026-05-22 | 116.81 | 117.04 | 114.86 | 116.43 | 115.93 | 1,294,700 |
| 2026-05-21 | 115.05 | 116.75 | 113.31 | 116.30 | 115.80 | 1,328,700 |
| 2026-05-20 | 111.86 | 116.47 | 110.66 | 116.26 | 115.76 | 2,313,700 |
| 2026-05-19 | 110.89 | 111.25 | 108.49 | 111.05 | 110.57 | 1,668,000 |
| 2026-05-18 | 111.24 | 113.82 | 110.95 | 111.78 | 111.30 | 1,946,800 |
| 2026-05-15 | 112.95 | 114.29 | 109.25 | 110.11 | 109.64 | 2,205,500 |
| 2026-05-14 | 114.31 | 115.38 | 113.18 | 113.87 | 113.38 | 2,436,600 |
| 2026-05-13 | 113.59 | 114.35 | 111.51 | 112.97 | 112.48 | 2,450,300 |
| 2026-05-12 | 115.67 | 115.79 | 112.91 | 114.55 | 114.06 | 2,505,400 |
| 2026-05-11 | 117.45 | 117.99 | 115.35 | 115.45 | 114.95 | 1,376,700 |
| 2026-05-08 | 117.18 | 117.96 | 116.15 | 117.55 | 117.04 | 1,313,300 |
| 2026-05-07 | 120.55 | 121.50 | 116.42 | 116.82 | 116.32 | 1,450,700 |
| 2026-05-06 | 121.50 | 122.99 | 119.84 | 120.10 | 119.58 | 2,192,900 |
| 2026-05-05 | 116.32 | 119.21 | 115.56 | 117.97 | 117.46 | 1,398,100 |
| 2026-05-04 | 118.08 | 118.81 | 115.00 | 115.15 | 114.66 | 1,907,700 |
| 2026-05-01 | 122.85 | 123.56 | 118.90 | 119.21 | 118.70 | 1,295,700 |
| 2026-04-30 | 120.95 | 123.27 | 120.38 | 122.36 | 121.83 | 1,933,600 |
| 2026-04-29 | 123.68 | 125.21 | 120.37 | 120.71 | 120.19 | 2,135,200 |
| 2026-04-28 | 128.74 | 129.43 | 124.23 | 124.93 | 124.39 | 1,561,200 |
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.