Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 119.85 | 119.85 | 117.92 | 118.76 | 117.76 | 2,421,100 |
| 2025-10-31 | 117.92 | 120.55 | 117.10 | 119.87 | 118.86 | 2,308,500 |
| 2025-10-30 | 117.82 | 120.32 | 117.56 | 119.04 | 118.03 | 2,092,300 |
| 2025-10-29 | 119.26 | 121.50 | 116.34 | 118.23 | 117.23 | 2,879,600 |
| 2025-10-28 | 117.02 | 121.90 | 115.41 | 120.74 | 119.72 | 2,354,200 |
| 2025-10-27 | 121.68 | 121.99 | 120.14 | 120.30 | 119.28 | 1,508,000 |
| 2025-10-24 | 122.71 | 123.21 | 120.50 | 120.53 | 119.51 | 1,774,500 |
| 2025-10-23 | 120.56 | 121.91 | 119.34 | 120.86 | 119.84 | 1,661,400 |
| 2025-10-22 | 121.72 | 123.40 | 119.94 | 120.21 | 119.19 | 2,630,100 |
| 2025-10-21 | 115.90 | 124.79 | 115.11 | 123.27 | 122.23 | 4,706,800 |
| 2025-10-20 | 124.76 | 125.92 | 123.04 | 123.27 | 122.23 | 4,499,000 |
| 2025-10-17 | 123.71 | 124.94 | 122.98 | 124.45 | 123.40 | 2,391,400 |
| 2025-10-16 | 124.68 | 125.02 | 121.82 | 123.88 | 122.83 | 2,481,800 |
| 2025-10-15 | 124.62 | 126.93 | 124.44 | 124.68 | 123.63 | 1,671,400 |
| 2025-10-14 | 119.76 | 125.35 | 119.40 | 124.89 | 123.83 | 2,632,300 |
| 2025-10-13 | 120.04 | 120.49 | 118.61 | 120.49 | 119.47 | 2,604,800 |
| 2025-10-10 | 121.41 | 122.21 | 119.70 | 120.04 | 119.02 | 2,866,900 |
| 2025-10-09 | 126.25 | 126.60 | 120.62 | 121.41 | 120.38 | 4,278,000 |
| 2025-10-08 | 130.20 | 130.40 | 126.33 | 127.66 | 126.58 | 2,667,700 |
| 2025-10-07 | 132.53 | 132.73 | 128.50 | 129.60 | 128.50 | 2,809,500 |
| 2025-10-06 | 137.72 | 138.10 | 134.15 | 135.48 | 134.33 | 1,419,500 |
| 2025-10-03 | 135.24 | 138.33 | 135.10 | 137.61 | 136.45 | 1,619,200 |
| 2025-10-02 | 134.02 | 135.20 | 132.65 | 134.88 | 133.74 | 1,449,400 |
| 2025-10-01 | 133.17 | 134.96 | 132.13 | 134.44 | 133.30 | 1,585,200 |
| 2025-09-30 | 132.18 | 133.55 | 130.15 | 132.13 | 131.01 | 1,719,200 |
| 2025-09-29 | 131.88 | 133.63 | 130.59 | 133.14 | 132.01 | 1,361,600 |
| 2025-09-26 | 129.43 | 132.06 | 128.91 | 131.15 | 130.04 | 1,099,400 |
| 2025-09-25 | 128.54 | 131.51 | 128.18 | 128.74 | 127.65 | 2,147,900 |
| 2025-09-24 | 128.84 | 132.66 | 128.80 | 130.90 | 129.79 | 1,720,200 |
| 2025-09-23 | 129.80 | 130.67 | 128.65 | 130.05 | 128.95 | 1,316,600 |
| 2025-09-22 | 131.27 | 132.28 | 128.36 | 129.24 | 128.15 | 2,172,700 |
| 2025-09-19 | 132.42 | 133.94 | 130.46 | 131.90 | 130.78 | 5,783,600 |
| 2025-09-18 | 134.31 | 135.14 | 132.85 | 134.10 | 132.97 | 1,830,900 |
| 2025-09-17 | 134.98 | 139.05 | 132.18 | 134.10 | 132.97 | 2,323,700 |
| 2025-09-16 | 134.86 | 135.33 | 131.38 | 133.87 | 132.74 | 2,257,800 |
| 2025-09-15 | 137.83 | 137.83 | 133.61 | 134.84 | 133.48 | 2,008,100 |
| 2025-09-12 | 137.38 | 138.87 | 136.41 | 137.10 | 135.72 | 1,266,200 |
| 2025-09-11 | 136.55 | 139.69 | 135.92 | 138.66 | 137.26 | 1,736,000 |
| 2025-09-10 | 137.20 | 137.30 | 134.26 | 135.41 | 134.05 | 2,184,400 |
| 2025-09-09 | 140.46 | 141.79 | 134.21 | 136.72 | 135.34 | 3,122,900 |
| 2025-09-08 | 139.75 | 141.73 | 138.60 | 141.42 | 140.00 | 1,905,200 |
| 2025-09-05 | 140.44 | 142.11 | 139.12 | 140.57 | 139.15 | 2,190,500 |
| 2025-09-04 | 134.81 | 138.14 | 134.40 | 137.61 | 136.22 | 2,280,600 |
| 2025-09-03 | 131.61 | 135.02 | 131.24 | 133.30 | 131.96 | 2,042,300 |
| 2025-09-02 | 129.90 | 132.46 | 129.33 | 132.09 | 130.76 | 1,443,200 |
| 2025-08-29 | 131.48 | 132.17 | 130.35 | 132.02 | 130.69 | 1,344,300 |
| 2025-08-28 | 131.89 | 131.99 | 129.59 | 131.47 | 130.15 | 1,133,800 |
| 2025-08-27 | 130.70 | 131.81 | 130.00 | 131.03 | 129.71 | 1,369,900 |
| 2025-08-26 | 132.36 | 132.50 | 130.92 | 131.13 | 129.81 | 2,520,200 |
| 2025-08-25 | 131.16 | 132.89 | 130.54 | 132.28 | 130.95 | 3,012,300 |
| 2025-08-22 | 126.36 | 133.67 | 124.93 | 132.33 | 131.00 | 2,943,700 |
| 2025-08-21 | 125.56 | 125.74 | 123.24 | 125.37 | 124.11 | 1,450,000 |
| 2025-08-20 | 130.00 | 131.03 | 126.15 | 126.54 | 125.26 | 2,065,100 |
| 2025-08-19 | 129.35 | 131.41 | 128.88 | 130.37 | 129.06 | 1,818,700 |
| 2025-08-18 | 128.78 | 129.48 | 128.05 | 128.21 | 126.92 | 1,556,900 |
| 2025-08-15 | 131.39 | 131.50 | 127.79 | 128.69 | 127.39 | 1,920,200 |
| 2025-08-14 | 126.77 | 128.79 | 126.10 | 128.55 | 127.25 | 2,495,900 |
| 2025-08-13 | 124.35 | 131.08 | 123.96 | 129.96 | 128.65 | 3,062,200 |
| 2025-08-12 | 121.18 | 123.72 | 119.40 | 123.33 | 122.09 | 2,446,000 |
| 2025-08-11 | 122.16 | 122.98 | 118.36 | 120.20 | 118.99 | 1,651,400 |
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.