Pultegroup Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 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.