Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 120.98 | 122.40 | 120.65 | 121.64 | 120.41 | 1,495,000 |
| 2025-08-07 | 121.50 | 123.53 | 120.37 | 120.67 | 119.45 | 1,611,100 |
| 2025-08-06 | 121.42 | 122.44 | 120.14 | 120.23 | 119.02 | 1,655,500 |
| 2025-08-05 | 119.13 | 122.15 | 119.13 | 121.02 | 119.80 | 1,856,500 |
| 2025-08-04 | 117.00 | 119.86 | 116.85 | 119.36 | 118.16 | 1,965,700 |
| 2025-08-01 | 115.06 | 117.38 | 114.43 | 116.75 | 115.57 | 2,028,900 |
| 2025-07-31 | 111.86 | 113.79 | 111.50 | 112.92 | 111.78 | 1,932,300 |
| 2025-07-30 | 116.76 | 117.60 | 112.41 | 113.36 | 112.22 | 1,932,600 |
| 2025-07-29 | 116.87 | 117.81 | 115.94 | 117.06 | 115.88 | 1,630,600 |
| 2025-07-28 | 116.14 | 117.61 | 114.93 | 116.82 | 115.64 | 1,569,100 |
| 2025-07-25 | 116.06 | 116.91 | 114.59 | 116.35 | 115.18 | 1,415,000 |
| 2025-07-24 | 118.39 | 119.14 | 115.78 | 116.03 | 114.86 | 2,154,600 |
| 2025-07-23 | 122.12 | 122.49 | 118.62 | 119.28 | 118.08 | 2,785,400 |
| 2025-07-22 | 117.73 | 121.63 | 115.67 | 121.17 | 119.95 | 5,151,100 |
| 2025-07-21 | 109.52 | 110.34 | 108.32 | 108.65 | 107.56 | 2,211,000 |
| 2025-07-18 | 110.08 | 110.68 | 107.91 | 108.66 | 107.57 | 1,941,100 |
| 2025-07-17 | 108.90 | 110.06 | 108.64 | 109.28 | 108.18 | 2,120,000 |
| 2025-07-16 | 108.48 | 110.23 | 107.16 | 109.29 | 108.19 | 2,301,200 |
| 2025-07-15 | 113.26 | 114.00 | 107.92 | 108.00 | 106.91 | 2,495,900 |
| 2025-07-14 | 113.59 | 114.57 | 111.00 | 112.84 | 111.70 | 2,961,100 |
| 2025-07-11 | 113.66 | 115.19 | 113.00 | 114.27 | 113.12 | 2,650,500 |
| 2025-07-10 | 113.38 | 116.42 | 113.12 | 115.18 | 114.02 | 2,533,400 |
| 2025-07-09 | 109.56 | 114.34 | 109.05 | 113.77 | 112.62 | 3,865,100 |
| 2025-07-08 | 107.85 | 109.85 | 107.38 | 108.88 | 107.78 | 1,947,800 |
| 2025-07-07 | 109.10 | 109.84 | 107.07 | 108.14 | 107.05 | 1,710,200 |
| 2025-07-03 | 111.97 | 112.18 | 108.80 | 109.36 | 108.26 | 1,616,100 |
| 2025-07-02 | 110.14 | 112.12 | 109.33 | 111.34 | 110.22 | 2,498,500 |
| 2025-07-01 | 104.87 | 112.24 | 104.04 | 109.94 | 108.83 | 3,341,500 |
| 2025-06-30 | 105.96 | 106.36 | 104.26 | 105.46 | 104.40 | 1,635,100 |
| 2025-06-27 | 104.82 | 106.56 | 104.34 | 105.52 | 104.46 | 2,996,000 |
| 2025-06-26 | 104.07 | 104.54 | 102.17 | 104.44 | 103.39 | 1,731,300 |
| 2025-06-25 | 104.73 | 105.48 | 103.09 | 103.56 | 102.52 | 1,667,800 |
| 2025-06-24 | 104.85 | 106.42 | 103.99 | 105.49 | 104.43 | 2,578,300 |
| 2025-06-23 | 100.70 | 105.04 | 100.70 | 104.85 | 103.79 | 2,007,000 |
| 2025-06-20 | 99.600 | 101.99 | 99.450 | 101.47 | 100.45 | 3,054,700 |
| 2025-06-18 | 98.280 | 100.28 | 98.270 | 99.140 | 98.141 | 1,915,700 |
| 2025-06-17 | 102.54 | 104.05 | 98.320 | 98.720 | 97.725 | 1,953,300 |
| 2025-06-16 | 102.92 | 102.92 | 100.94 | 102.42 | 101.17 | 1,752,600 |
| 2025-06-13 | 102.70 | 104.26 | 100.72 | 101.61 | 100.37 | 1,599,600 |
| 2025-06-12 | 102.91 | 104.60 | 101.84 | 104.15 | 102.88 | 1,367,900 |
| 2025-06-11 | 106.53 | 107.90 | 103.18 | 103.42 | 102.16 | 1,765,200 |
| 2025-06-10 | 102.75 | 105.24 | 101.76 | 105.03 | 103.75 | 2,169,600 |
| 2025-06-09 | 100.96 | 102.22 | 99.880 | 101.47 | 100.23 | 1,098,000 |
| 2025-06-06 | 102.11 | 102.25 | 100.09 | 100.23 | 99.007 | 1,396,300 |
| 2025-06-05 | 101.38 | 102.49 | 100.75 | 101.64 | 100.40 | 1,201,600 |
| 2025-06-04 | 98.820 | 102.31 | 98.650 | 101.87 | 100.63 | 2,063,700 |
| 2025-06-03 | 97.380 | 98.810 | 96.460 | 98.670 | 97.466 | 1,650,900 |
| 2025-06-02 | 96.990 | 97.910 | 95.200 | 97.550 | 96.360 | 1,547,900 |
| 2025-05-30 | 98.290 | 98.790 | 97.440 | 98.030 | 96.834 | 3,156,100 |
| 2025-05-29 | 98.820 | 98.890 | 97.390 | 98.540 | 97.338 | 1,520,200 |
| 2025-05-28 | 100.03 | 100.32 | 97.420 | 97.710 | 96.518 | 1,815,700 |
| 2025-05-27 | 99.410 | 100.72 | 98.370 | 100.57 | 99.343 | 1,975,100 |
| 2025-05-23 | 97.360 | 98.600 | 97.010 | 98.210 | 97.012 | 1,389,700 |
| 2025-05-22 | 98.540 | 98.830 | 97.260 | 98.580 | 97.377 | 2,317,700 |
| 2025-05-21 | 100.55 | 101.53 | 98.640 | 99.100 | 97.891 | 2,730,400 |
| 2025-05-20 | 102.41 | 103.24 | 101.00 | 101.31 | 100.07 | 1,283,300 |
| 2025-05-19 | 101.83 | 103.61 | 101.60 | 103.07 | 101.81 | 1,580,000 |
| 2025-05-16 | 102.75 | 104.71 | 102.26 | 104.41 | 103.14 | 1,402,100 |
| 2025-05-15 | 102.25 | 102.85 | 100.05 | 102.77 | 101.52 | 1,795,500 |
| 2025-05-14 | 105.71 | 106.21 | 101.84 | 102.06 | 100.81 | 2,237,400 |
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.