Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 124.24 | 129.36 | 124.23 | 127.26 | 126.44 | 2,860,600 |
| 2026-01-28 | 124.03 | 127.14 | 123.17 | 123.27 | 122.48 | 2,289,100 |
| 2026-01-27 | 124.21 | 124.88 | 123.02 | 123.88 | 123.09 | 1,788,300 |
| 2026-01-26 | 125.84 | 126.13 | 124.12 | 125.07 | 124.27 | 1,642,100 |
| 2026-01-23 | 127.54 | 127.77 | 124.22 | 125.16 | 124.36 | 1,300,100 |
| 2026-01-22 | 130.58 | 131.80 | 126.79 | 127.77 | 126.95 | 1,619,900 |
| 2026-01-21 | 127.57 | 131.41 | 126.86 | 129.97 | 129.14 | 1,799,500 |
| 2026-01-20 | 127.38 | 130.89 | 126.55 | 126.81 | 126.00 | 1,940,600 |
| 2026-01-16 | 132.87 | 134.34 | 129.05 | 130.23 | 129.39 | 1,725,900 |
| 2026-01-15 | 131.64 | 133.14 | 130.17 | 132.87 | 132.02 | 1,641,100 |
| 2026-01-14 | 132.50 | 134.17 | 130.48 | 130.73 | 129.89 | 1,727,100 |
| 2026-01-13 | 133.19 | 134.50 | 132.18 | 133.66 | 132.80 | 1,841,700 |
| 2026-01-12 | 131.76 | 134.59 | 130.44 | 133.23 | 132.38 | 2,579,500 |
| 2026-01-09 | 125.45 | 132.84 | 125.45 | 132.20 | 131.35 | 4,091,200 |
| 2026-01-08 | 116.44 | 123.42 | 116.05 | 123.16 | 122.37 | 1,986,400 |
| 2026-01-07 | 121.88 | 123.15 | 117.03 | 117.29 | 116.54 | 1,725,600 |
| 2026-01-06 | 118.19 | 121.49 | 117.49 | 121.15 | 120.37 | 1,723,300 |
| 2026-01-05 | 118.01 | 121.21 | 118.00 | 119.86 | 119.09 | 1,429,300 |
| 2026-01-02 | 118.45 | 119.08 | 116.68 | 119.07 | 118.31 | 1,281,700 |
| 2025-12-31 | 118.35 | 119.00 | 117.18 | 117.26 | 116.51 | 984,200 |
| 2025-12-30 | 118.42 | 118.61 | 117.19 | 118.13 | 117.37 | 1,732,700 |
| 2025-12-29 | 118.06 | 119.47 | 118.03 | 118.69 | 117.93 | 1,270,900 |
| 2025-12-26 | 119.66 | 119.90 | 118.19 | 119.20 | 118.44 | 790,600 |
| 2025-12-24 | 117.00 | 119.85 | 116.93 | 119.35 | 118.58 | 891,400 |
| 2025-12-23 | 119.52 | 119.62 | 116.34 | 117.38 | 116.63 | 2,967,000 |
| 2025-12-22 | 119.80 | 120.03 | 118.65 | 119.11 | 118.35 | 1,269,300 |
| 2025-12-19 | 119.99 | 120.21 | 118.16 | 119.74 | 118.97 | 5,550,100 |
| 2025-12-18 | 124.20 | 124.84 | 121.12 | 121.66 | 120.88 | 2,694,900 |
| 2025-12-17 | 122.60 | 125.11 | 120.56 | 122.80 | 122.01 | 2,033,100 |
| 2025-12-16 | 126.72 | 127.25 | 122.55 | 124.39 | 123.59 | 2,170,300 |
| 2025-12-15 | 128.03 | 128.16 | 125.84 | 126.51 | 125.44 | 1,396,700 |
| 2025-12-12 | 127.84 | 128.08 | 125.58 | 126.43 | 125.36 | 1,280,000 |
| 2025-12-11 | 128.57 | 130.22 | 127.37 | 127.57 | 126.49 | 1,508,500 |
| 2025-12-10 | 123.86 | 128.22 | 123.86 | 127.90 | 126.82 | 1,882,800 |
| 2025-12-09 | 123.50 | 124.94 | 122.86 | 123.04 | 122.00 | 1,695,100 |
| 2025-12-08 | 126.32 | 126.45 | 124.16 | 124.88 | 123.82 | 1,291,900 |
| 2025-12-05 | 128.76 | 129.38 | 126.76 | 126.99 | 125.92 | 1,205,000 |
| 2025-12-04 | 130.36 | 131.56 | 127.55 | 127.89 | 126.81 | 1,594,000 |
| 2025-12-03 | 126.95 | 130.49 | 126.92 | 130.33 | 129.23 | 1,450,700 |
| 2025-12-02 | 127.06 | 127.38 | 125.08 | 126.55 | 125.48 | 1,750,400 |
| 2025-12-01 | 127.21 | 128.36 | 126.31 | 127.18 | 126.10 | 1,420,800 |
| 2025-11-28 | 127.43 | 127.95 | 126.68 | 127.19 | 126.11 | 675,500 |
| 2025-11-26 | 125.29 | 127.94 | 125.27 | 127.59 | 126.51 | 1,429,100 |
| 2025-11-25 | 120.78 | 126.35 | 119.91 | 125.71 | 124.65 | 2,286,200 |
| 2025-11-24 | 119.80 | 120.10 | 118.15 | 119.28 | 118.27 | 2,195,800 |
| 2025-11-21 | 115.30 | 121.69 | 115.26 | 120.32 | 119.30 | 2,348,100 |
| 2025-11-20 | 114.64 | 116.01 | 113.54 | 114.35 | 113.38 | 1,451,800 |
| 2025-11-19 | 114.03 | 114.48 | 112.78 | 113.76 | 112.80 | 1,387,300 |
| 2025-11-18 | 113.00 | 114.25 | 111.65 | 113.49 | 112.53 | 2,082,400 |
| 2025-11-17 | 117.91 | 118.06 | 113.70 | 113.88 | 112.92 | 1,857,100 |
| 2025-11-14 | 118.40 | 121.06 | 118.13 | 118.37 | 117.37 | 1,340,200 |
| 2025-11-13 | 119.26 | 121.09 | 118.38 | 118.42 | 117.42 | 1,496,300 |
| 2025-11-12 | 121.09 | 122.72 | 120.29 | 120.63 | 119.61 | 1,244,500 |
| 2025-11-11 | 121.03 | 121.64 | 119.50 | 121.22 | 120.19 | 1,611,800 |
| 2025-11-10 | 119.47 | 120.60 | 118.06 | 120.17 | 119.15 | 1,692,800 |
| 2025-11-07 | 118.55 | 119.82 | 117.74 | 119.76 | 118.75 | 2,675,000 |
| 2025-11-06 | 120.08 | 120.36 | 118.76 | 118.93 | 117.92 | 1,241,900 |
| 2025-11-05 | 119.79 | 120.66 | 118.55 | 119.46 | 118.45 | 1,863,000 |
| 2025-11-04 | 118.02 | 120.22 | 117.72 | 119.64 | 118.63 | 1,649,600 |
| 2025-11-03 | 119.85 | 119.85 | 117.92 | 118.76 | 117.76 | 2,421,100 |
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.