Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 107.58 | 108.00 | 106.35 | 106.45 | 105.15 | 1,951,700 |
| 2025-05-12 | 107.29 | 108.81 | 104.54 | 106.54 | 105.24 | 1,967,300 |
| 2025-05-09 | 103.67 | 103.67 | 102.04 | 102.47 | 101.22 | 1,157,200 |
| 2025-05-08 | 102.45 | 104.42 | 102.12 | 103.36 | 102.10 | 1,525,900 |
| 2025-05-07 | 101.95 | 102.19 | 100.84 | 101.32 | 100.08 | 1,652,800 |
| 2025-05-06 | 102.62 | 104.10 | 100.71 | 100.84 | 99.609 | 1,571,700 |
| 2025-05-05 | 104.06 | 104.82 | 103.31 | 103.67 | 102.40 | 1,537,600 |
| 2025-05-02 | 102.80 | 104.58 | 102.31 | 104.46 | 103.19 | 1,439,500 |
| 2025-05-01 | 102.84 | 104.02 | 101.46 | 101.89 | 100.65 | 1,576,900 |
| 2025-04-30 | 100.66 | 102.70 | 99.360 | 102.58 | 101.33 | 1,733,800 |
| 2025-04-29 | 101.50 | 102.49 | 100.59 | 101.74 | 100.50 | 1,551,600 |
| 2025-04-28 | 101.85 | 103.16 | 101.28 | 102.42 | 101.17 | 1,885,100 |
| 2025-04-25 | 101.90 | 102.41 | 100.76 | 101.88 | 100.64 | 1,861,800 |
| 2025-04-24 | 101.24 | 103.16 | 99.480 | 102.85 | 101.59 | 1,940,300 |
| 2025-04-23 | 103.67 | 105.62 | 100.63 | 101.06 | 99.827 | 2,422,000 |
| 2025-04-22 | 96.000 | 101.42 | 94.930 | 100.89 | 99.659 | 3,688,900 |
| 2025-04-21 | 94.030 | 94.260 | 91.760 | 93.110 | 91.974 | 2,666,100 |
| 2025-04-17 | 93.520 | 95.590 | 93.090 | 94.950 | 93.791 | 2,870,600 |
| 2025-04-16 | 94.950 | 95.920 | 91.990 | 92.860 | 91.727 | 1,647,500 |
| 2025-04-15 | 95.380 | 96.670 | 94.100 | 94.790 | 93.633 | 1,725,900 |
| 2025-04-14 | 96.400 | 96.400 | 93.830 | 95.440 | 94.275 | 1,903,900 |
| 2025-04-11 | 93.100 | 94.550 | 89.810 | 94.530 | 93.376 | 2,580,000 |
| 2025-04-10 | 95.280 | 95.950 | 90.800 | 93.680 | 92.537 | 2,409,000 |
| 2025-04-09 | 90.000 | 98.820 | 88.070 | 97.170 | 95.984 | 3,324,800 |
| 2025-04-08 | 98.120 | 99.080 | 90.590 | 92.020 | 90.897 | 2,569,000 |
| 2025-04-07 | 99.070 | 101.45 | 95.340 | 96.140 | 94.967 | 3,507,900 |
| 2025-04-04 | 95.840 | 104.07 | 95.140 | 101.24 | 100.00 | 3,953,800 |
| 2025-04-03 | 100.29 | 101.45 | 96.900 | 97.750 | 96.557 | 2,705,600 |
| 2025-04-02 | 101.93 | 104.39 | 101.67 | 104.33 | 103.06 | 1,431,100 |
| 2025-04-01 | 103.52 | 103.73 | 101.60 | 103.04 | 101.78 | 1,562,400 |
| 2025-03-31 | 101.40 | 103.61 | 99.580 | 102.80 | 101.55 | 1,717,300 |
| 2025-03-28 | 105.55 | 105.55 | 101.42 | 101.74 | 100.50 | 1,413,000 |
| 2025-03-27 | 105.17 | 106.16 | 104.48 | 105.04 | 103.76 | 1,143,400 |
| 2025-03-26 | 105.42 | 106.76 | 104.17 | 105.22 | 103.94 | 1,248,700 |
| 2025-03-25 | 104.30 | 106.94 | 103.17 | 105.32 | 104.03 | 1,979,900 |
| 2025-03-24 | 103.35 | 105.96 | 103.27 | 105.85 | 104.56 | 1,859,200 |
| 2025-03-21 | 102.49 | 103.75 | 100.35 | 102.72 | 101.47 | 8,818,500 |
| 2025-03-20 | 104.71 | 107.52 | 104.71 | 105.34 | 104.05 | 2,090,500 |
| 2025-03-19 | 103.37 | 105.92 | 103.07 | 105.12 | 103.84 | 2,047,700 |
| 2025-03-18 | 103.66 | 104.82 | 102.90 | 103.49 | 102.23 | 1,355,600 |
| 2025-03-17 | 103.38 | 104.56 | 102.93 | 103.89 | 102.40 | 1,527,900 |
| 2025-03-14 | 102.32 | 103.12 | 101.07 | 102.94 | 101.47 | 1,791,300 |
| 2025-03-13 | 103.33 | 104.45 | 100.72 | 101.09 | 99.645 | 2,211,800 |
| 2025-03-12 | 106.20 | 106.55 | 102.53 | 103.53 | 102.05 | 2,672,500 |
| 2025-03-11 | 106.94 | 107.91 | 104.81 | 105.84 | 104.33 | 2,157,600 |
| 2025-03-10 | 107.26 | 111.05 | 106.80 | 107.40 | 105.86 | 2,653,200 |
| 2025-03-07 | 108.70 | 109.43 | 106.27 | 107.91 | 106.37 | 2,461,700 |
| 2025-03-06 | 106.67 | 109.09 | 106.28 | 108.27 | 106.72 | 2,776,800 |
| 2025-03-05 | 104.00 | 106.67 | 102.86 | 105.97 | 104.46 | 2,866,000 |
| 2025-03-04 | 101.31 | 104.18 | 101.01 | 102.90 | 101.43 | 3,381,400 |
| 2025-03-03 | 103.14 | 104.51 | 101.41 | 102.03 | 100.57 | 1,921,600 |
| 2025-02-28 | 102.90 | 104.23 | 102.04 | 103.28 | 101.80 | 3,722,400 |
| 2025-02-27 | 103.92 | 105.47 | 102.79 | 102.92 | 101.45 | 1,392,600 |
| 2025-02-26 | 105.67 | 105.93 | 103.67 | 104.45 | 102.96 | 1,734,200 |
| 2025-02-25 | 102.62 | 106.84 | 101.81 | 106.23 | 104.71 | 2,894,400 |
| 2025-02-24 | 103.20 | 103.23 | 100.54 | 101.70 | 100.25 | 2,296,700 |
| 2025-02-21 | 106.39 | 106.50 | 102.20 | 103.11 | 101.64 | 1,818,700 |
| 2025-02-20 | 104.40 | 106.07 | 103.97 | 105.84 | 104.33 | 1,694,300 |
| 2025-02-19 | 102.52 | 105.03 | 101.13 | 104.86 | 103.36 | 2,294,600 |
| 2025-02-18 | 106.95 | 107.48 | 104.52 | 105.60 | 104.09 | 1,642,500 |
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.