Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 127.20 | 128.83 | 126.85 | 128.28 | 127.73 | 1,481,900 |
| 2026-04-24 | 130.21 | 131.12 | 127.35 | 127.56 | 127.01 | 1,844,600 |
| 2026-04-23 | 125.00 | 130.93 | 125.00 | 130.64 | 130.08 | 2,400,100 |
| 2026-04-22 | 129.83 | 130.81 | 127.39 | 127.56 | 127.01 | 3,310,200 |
| 2026-04-21 | 132.31 | 133.14 | 128.58 | 128.64 | 128.09 | 2,592,000 |
| 2026-04-20 | 125.75 | 127.84 | 125.07 | 127.40 | 126.85 | 1,802,200 |
| 2026-04-17 | 123.15 | 129.39 | 122.25 | 126.53 | 125.99 | 2,700,400 |
| 2026-04-16 | 120.93 | 122.14 | 120.25 | 120.47 | 119.95 | 1,273,800 |
| 2026-04-15 | 122.00 | 122.25 | 120.19 | 120.82 | 120.30 | 1,489,100 |
| 2026-04-14 | 122.00 | 123.48 | 121.25 | 122.68 | 122.15 | 1,535,500 |
| 2026-04-13 | 121.26 | 121.79 | 118.88 | 121.75 | 121.23 | 2,291,300 |
| 2026-04-10 | 122.07 | 122.66 | 118.95 | 120.33 | 119.81 | 2,735,100 |
| 2026-04-09 | 119.32 | 123.05 | 119.16 | 122.23 | 121.70 | 1,934,300 |
| 2026-04-08 | 118.72 | 121.72 | 118.72 | 120.44 | 119.92 | 1,998,600 |
| 2026-04-07 | 116.86 | 117.81 | 113.74 | 115.09 | 114.60 | 2,532,700 |
| 2026-04-06 | 116.50 | 119.94 | 116.40 | 119.83 | 119.32 | 1,031,000 |
| 2026-04-02 | 115.79 | 118.67 | 114.37 | 117.29 | 116.79 | 1,837,400 |
| 2026-04-01 | 117.58 | 118.82 | 116.65 | 117.15 | 116.65 | 2,084,800 |
| 2026-03-31 | 116.72 | 119.33 | 114.84 | 117.61 | 117.10 | 2,291,800 |
| 2026-03-30 | 116.43 | 116.81 | 113.26 | 113.72 | 113.23 | 1,790,500 |
| 2026-03-27 | 115.85 | 117.10 | 114.32 | 114.63 | 114.14 | 1,750,700 |
| 2026-03-26 | 116.77 | 119.00 | 116.77 | 117.12 | 116.62 | 1,663,600 |
| 2026-03-25 | 119.72 | 120.03 | 115.09 | 118.18 | 117.67 | 1,531,600 |
| 2026-03-24 | 117.04 | 119.48 | 116.64 | 118.09 | 117.58 | 1,424,800 |
| 2026-03-23 | 117.90 | 119.96 | 116.82 | 118.64 | 118.13 | 1,453,400 |
| 2026-03-20 | 117.45 | 117.54 | 113.59 | 114.55 | 114.06 | 4,073,400 |
| 2026-03-19 | 116.15 | 118.09 | 115.34 | 117.85 | 117.34 | 2,213,500 |
| 2026-03-18 | 120.75 | 121.78 | 116.95 | 117.08 | 116.58 | 1,731,200 |
| 2026-03-17 | 122.44 | 123.25 | 121.28 | 121.96 | 121.44 | 1,285,500 |
| 2026-03-16 | 120.16 | 122.21 | 119.59 | 122.17 | 121.39 | 2,106,400 |
| 2026-03-13 | 121.95 | 122.56 | 119.08 | 119.19 | 118.43 | 1,459,700 |
| 2026-03-12 | 122.17 | 122.63 | 120.21 | 120.46 | 119.69 | 2,015,500 |
| 2026-03-11 | 123.13 | 124.55 | 122.05 | 123.38 | 122.59 | 1,953,400 |
| 2026-03-10 | 126.59 | 127.08 | 123.92 | 124.39 | 123.59 | 2,526,300 |
| 2026-03-09 | 125.20 | 126.91 | 122.38 | 126.66 | 125.85 | 2,197,400 |
| 2026-03-06 | 127.71 | 128.42 | 125.01 | 127.84 | 127.02 | 1,383,300 |
| 2026-03-05 | 130.71 | 132.12 | 128.94 | 129.65 | 128.82 | 1,151,500 |
| 2026-03-04 | 132.38 | 132.69 | 130.20 | 132.18 | 131.33 | 1,270,700 |
| 2026-03-03 | 130.10 | 132.75 | 127.77 | 132.03 | 131.18 | 1,407,100 |
| 2026-03-02 | 134.13 | 135.42 | 131.74 | 133.72 | 132.86 | 1,223,200 |
| 2026-02-27 | 135.27 | 138.25 | 134.47 | 137.20 | 136.32 | 2,184,900 |
| 2026-02-26 | 135.65 | 135.92 | 133.72 | 135.66 | 134.79 | 1,256,100 |
| 2026-02-25 | 140.87 | 141.18 | 131.23 | 134.61 | 133.75 | 2,631,100 |
| 2026-02-24 | 140.34 | 142.74 | 140.22 | 140.90 | 140.00 | 1,112,200 |
| 2026-02-23 | 139.92 | 141.03 | 137.25 | 140.21 | 139.31 | 1,312,500 |
| 2026-02-20 | 140.52 | 142.35 | 138.98 | 140.02 | 139.12 | 1,243,800 |
| 2026-02-19 | 141.50 | 142.18 | 139.10 | 139.61 | 138.71 | 1,404,000 |
| 2026-02-18 | 141.24 | 143.54 | 140.11 | 142.10 | 141.19 | 1,747,600 |
| 2026-02-17 | 142.35 | 144.50 | 139.03 | 141.58 | 140.67 | 1,848,200 |
| 2026-02-13 | 139.83 | 143.66 | 139.39 | 142.56 | 141.65 | 2,159,900 |
| 2026-02-12 | 140.00 | 142.65 | 138.68 | 138.89 | 138.00 | 2,383,400 |
| 2026-02-11 | 135.95 | 139.35 | 135.75 | 139.32 | 138.43 | 2,104,500 |
| 2026-02-10 | 133.82 | 137.88 | 133.17 | 137.33 | 136.45 | 1,348,700 |
| 2026-02-09 | 135.00 | 136.34 | 132.00 | 132.37 | 131.52 | 1,465,700 |
| 2026-02-06 | 134.59 | 136.42 | 131.12 | 135.09 | 134.22 | 1,989,400 |
| 2026-02-05 | 134.71 | 135.60 | 132.66 | 134.05 | 133.19 | 1,621,500 |
| 2026-02-04 | 132.09 | 135.80 | 131.60 | 134.57 | 133.71 | 2,477,400 |
| 2026-02-03 | 126.14 | 135.60 | 126.12 | 130.46 | 129.62 | 2,816,000 |
| 2026-02-02 | 124.61 | 127.43 | 123.75 | 127.07 | 126.25 | 2,347,500 |
| 2026-01-30 | 126.62 | 127.46 | 123.42 | 125.09 | 124.29 | 1,927,400 |
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.