Pultegroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 107.40 | 109.36 | 106.80 | 107.43 | 105.89 | 1,519,300 |
| 2025-02-13 | 106.50 | 107.20 | 105.46 | 106.70 | 105.17 | 1,594,600 |
| 2025-02-12 | 104.32 | 106.06 | 103.70 | 106.00 | 104.48 | 2,274,700 |
| 2025-02-11 | 106.07 | 108.50 | 105.35 | 107.33 | 105.80 | 2,326,800 |
| 2025-02-10 | 106.80 | 107.13 | 106.15 | 106.57 | 105.05 | 1,963,400 |
| 2025-02-07 | 109.25 | 109.37 | 105.40 | 105.87 | 104.36 | 2,662,500 |
| 2025-02-06 | 111.33 | 111.89 | 109.11 | 110.01 | 108.44 | 2,563,600 |
| 2025-02-05 | 112.45 | 112.64 | 110.44 | 111.33 | 109.74 | 2,403,100 |
| 2025-02-04 | 108.74 | 110.92 | 107.69 | 110.38 | 108.80 | 2,560,000 |
| 2025-02-03 | 111.51 | 111.52 | 108.40 | 109.15 | 107.59 | 3,191,000 |
| 2025-01-31 | 116.91 | 117.91 | 113.63 | 113.78 | 112.15 | 3,251,000 |
| 2025-01-30 | 116.38 | 121.31 | 113.40 | 118.51 | 116.82 | 3,758,800 |
| 2025-01-29 | 115.08 | 115.87 | 112.09 | 112.99 | 111.37 | 2,965,900 |
| 2025-01-28 | 117.84 | 118.00 | 114.91 | 115.05 | 113.41 | 2,130,300 |
| 2025-01-27 | 115.00 | 118.75 | 114.91 | 118.05 | 116.36 | 3,131,500 |
| 2025-01-24 | 116.36 | 116.56 | 115.11 | 115.69 | 114.04 | 1,510,500 |
| 2025-01-23 | 116.27 | 117.98 | 115.89 | 116.52 | 114.85 | 2,159,200 |
| 2025-01-22 | 115.25 | 117.12 | 114.79 | 116.89 | 115.22 | 1,771,500 |
| 2025-01-21 | 119.30 | 120.32 | 115.32 | 115.81 | 114.15 | 2,693,500 |
| 2025-01-17 | 118.58 | 119.01 | 116.41 | 117.03 | 115.36 | 2,448,200 |
| 2025-01-16 | 114.52 | 117.04 | 114.12 | 116.93 | 115.26 | 2,252,700 |
| 2025-01-15 | 117.46 | 117.49 | 114.49 | 115.97 | 114.31 | 2,414,100 |
| 2025-01-14 | 111.90 | 112.91 | 110.20 | 112.50 | 110.89 | 1,765,800 |
| 2025-01-13 | 107.32 | 109.08 | 107.05 | 108.99 | 107.43 | 1,570,500 |
| 2025-01-10 | 109.65 | 110.09 | 107.42 | 107.61 | 106.07 | 2,041,400 |
| 2025-01-08 | 108.00 | 110.68 | 106.81 | 110.46 | 108.88 | 2,626,500 |
| 2025-01-07 | 108.52 | 109.70 | 107.55 | 107.83 | 106.29 | 1,682,800 |
| 2025-01-06 | 110.71 | 111.64 | 108.61 | 108.93 | 107.37 | 1,539,800 |
| 2025-01-03 | 110.49 | 111.00 | 108.77 | 110.05 | 108.48 | 1,934,500 |
| 2025-01-02 | 110.18 | 110.49 | 107.18 | 107.64 | 106.10 | 1,384,800 |
| 2024-12-31 | 109.60 | 109.99 | 108.56 | 108.90 | 107.34 | 1,217,600 |
| 2024-12-30 | 109.25 | 109.41 | 107.70 | 108.86 | 107.30 | 1,148,200 |
| 2024-12-27 | 109.73 | 111.11 | 108.93 | 109.52 | 107.95 | 990,600 |
| 2024-12-26 | 109.82 | 111.11 | 109.38 | 110.65 | 109.07 | 1,259,000 |
| 2024-12-24 | 109.86 | 110.83 | 109.61 | 110.75 | 109.17 | 700,900 |
| 2024-12-23 | 109.95 | 110.58 | 109.00 | 110.13 | 108.56 | 1,477,300 |
| 2024-12-20 | 109.17 | 111.18 | 108.57 | 110.52 | 108.94 | 4,865,700 |
| 2024-12-19 | 107.90 | 110.72 | 107.21 | 108.89 | 107.33 | 3,831,600 |
| 2024-12-18 | 116.40 | 116.91 | 111.17 | 111.29 | 109.70 | 3,173,300 |
| 2024-12-17 | 116.93 | 117.99 | 115.19 | 115.89 | 114.23 | 2,155,800 |
| 2024-12-16 | 118.26 | 119.83 | 116.56 | 117.04 | 115.15 | 2,077,700 |
| 2024-12-13 | 119.65 | 119.80 | 117.02 | 118.42 | 116.51 | 2,174,700 |
| 2024-12-12 | 120.45 | 121.94 | 120.36 | 120.69 | 118.74 | 1,898,300 |
| 2024-12-11 | 125.90 | 126.01 | 121.41 | 121.91 | 119.94 | 2,636,700 |
| 2024-12-10 | 125.77 | 126.95 | 124.01 | 125.34 | 123.32 | 2,149,500 |
| 2024-12-09 | 127.78 | 128.59 | 126.45 | 128.47 | 126.40 | 1,803,000 |
| 2024-12-06 | 129.95 | 130.73 | 125.37 | 126.82 | 124.77 | 1,698,000 |
| 2024-12-05 | 129.33 | 129.82 | 127.57 | 127.87 | 125.81 | 1,574,300 |
| 2024-12-04 | 132.32 | 133.06 | 128.78 | 129.30 | 127.21 | 1,898,100 |
| 2024-12-03 | 135.83 | 136.14 | 133.94 | 134.00 | 131.84 | 880,800 |
| 2024-12-02 | 134.92 | 136.09 | 133.46 | 135.14 | 132.96 | 1,615,500 |
| 2024-11-29 | 138.00 | 139.31 | 135.24 | 135.27 | 133.09 | 1,072,700 |
| 2024-11-27 | 137.94 | 138.53 | 136.24 | 136.53 | 134.33 | 1,270,800 |
| 2024-11-26 | 136.31 | 137.40 | 133.80 | 135.60 | 133.41 | 1,520,800 |
| 2024-11-25 | 131.73 | 139.09 | 130.79 | 137.65 | 135.43 | 3,181,200 |
| 2024-11-22 | 129.16 | 130.00 | 127.80 | 129.76 | 127.66 | 1,316,700 |
| 2024-11-21 | 128.53 | 130.14 | 127.90 | 128.12 | 126.05 | 1,510,500 |
| 2024-11-20 | 128.38 | 128.60 | 127.02 | 128.06 | 125.99 | 1,133,100 |
| 2024-11-19 | 128.18 | 129.06 | 126.42 | 128.51 | 126.43 | 1,292,200 |
| 2024-11-18 | 127.99 | 129.55 | 127.46 | 128.57 | 126.49 | 1,112,400 |
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.