PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	50.29	50.29	50.28	50.29	-	-0.36%	1,594
Mar 31, 2026	50.44	50.47	50.44	50.47	50.47	0.08%	17,521
Mar 30, 2026	50.44	50.44	50.42	50.43	50.43	0.02%	15,429
Mar 27, 2026	50.43	50.47	50.42	50.42	50.42	0.03%	38,920
Mar 26, 2026	50.42	50.43	50.41	50.41	50.41	-0.01%	10,840
Mar 25, 2026	50.44	50.44	50.41	50.41	50.41	-0.05%	164,307
Mar 24, 2026	50.44	50.54	50.43	50.44	50.44	0.01%	2,575
Mar 23, 2026	50.45	50.45	50.42	50.43	50.43	-0.02%	6,239
Mar 20, 2026	50.46	50.46	50.44	50.44	50.44	0.01%	3,270
Mar 19, 2026	50.45	50.46	50.43	50.44	50.44	-0.03%	6,775
Mar 18, 2026	50.45	50.47	50.45	50.45	50.45	-0.01%	2,068
Mar 17, 2026	50.47	50.47	50.46	50.46	50.46	0.01%	1,088
Mar 16, 2026	50.45	50.46	50.44	50.45	50.45	-	5,889
Mar 13, 2026	50.45	50.47	50.45	50.45	50.45	0.02%	2,390
Mar 12, 2026	50.46	50.50	50.38	50.44	50.44	-0.05%	3,955
Mar 11, 2026	50.45	50.48	50.45	50.47	50.47	0.03%	6,462
Mar 10, 2026	50.44	50.46	50.43	50.45	50.45	0.04%	7,905
Mar 9, 2026	50.45	50.45	50.43	50.43	50.43	-0.02%	1,460
Mar 6, 2026	50.45	50.45	50.42	50.44	50.44	0.02%	12,643
Mar 5, 2026	50.45	50.45	50.43	50.43	50.43	-0.02%	8,595
Mar 4, 2026	50.43	50.44	50.43	50.44	50.44	0.01%	1,039
Mar 3, 2026	50.42	50.48	50.40	50.44	50.44	0.05%	5,066
Mar 2, 2026	50.42	50.42	50.41	50.41	50.41	-0.35%	1,519
Feb 27, 2026	50.61	50.62	50.58	50.59	50.42	-0.01%	4,962
Feb 26, 2026	50.58	50.60	50.58	50.59	50.43	0.05%	14,064
Feb 25, 2026	50.59	50.59	50.57	50.57	50.40	-0.01%	1,061,456
Feb 24, 2026	50.58	50.58	50.57	50.57	50.41	-0.01%	1,062,128
Feb 23, 2026	50.56	50.58	50.55	50.58	50.41	0.01%	1,066,514
Feb 20, 2026	50.65	50.65	50.54	50.57	50.41	-0.26%	4,443
Feb 19, 2026	50.71	50.71	50.68	50.70	50.42	-	3,400
Feb 18, 2026	50.73	50.73	50.69	50.70	50.42	-0.05%	8,631
Feb 17, 2026	50.73	50.74	50.71	50.73	50.45	-0.01%	7,443
Feb 13, 2026	50.66	50.73	50.64	50.73	50.45	0.14%	9,788
Feb 12, 2026	50.68	50.68	50.66	50.66	50.38	-	10,373
Feb 11, 2026	50.69	50.69	50.66	50.66	50.38	-0.04%	11,184
Feb 10, 2026	50.68	50.68	50.67	50.68	50.40	-	3,039
Feb 9, 2026	50.68	50.69	50.66	50.68	50.40	0.04%	8,592
Feb 6, 2026	50.71	50.71	50.64	50.66	50.38	0.02%	9,335
Feb 5, 2026	50.65	50.66	50.63	50.65	50.37	0.06%	27,390
Feb 4, 2026	50.63	50.66	50.62	50.62	50.34	-	24,893
Feb 3, 2026	50.62	50.62	50.59	50.62	50.34	0.02%	7,399
Feb 2, 2026	50.66	50.66	50.61	50.61	50.33	-0.37%	14,621
Jan 30, 2026	50.79	50.80	50.77	50.80	50.36	0.06%	2,032
Jan 29, 2026	50.70	50.78	50.70	50.77	50.33	0.04%	5,845
Jan 28, 2026	50.77	50.77	50.74	50.75	50.31	0.04%	13,032
Jan 27, 2026	50.77	50.77	50.73	50.73	50.29	-	6,012
Jan 26, 2026	50.75	50.75	50.71	50.73	50.29	-0.03%	26,907
Jan 23, 2026	50.74	50.75	50.74	50.75	50.31	0.04%	5,408
Jan 22, 2026	50.72	50.73	50.72	50.73	50.29	-0.02%	6,031
Jan 21, 2026	50.72	50.74	50.72	50.74	50.30	0.03%	10,309