Pultegroup Inc historical data

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

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

← NewerPage 4 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.