PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	50.66	50.72	50.66	50.72	50.72	0.12%	13,900
Dec 15, 2025	50.65	50.67	50.65	50.66	50.66	0.04%	6,799
Dec 12, 2025	50.65	50.67	50.64	50.64	50.64	0.02%	7,290
Dec 11, 2025	50.64	50.65	50.63	50.63	50.63	-0.02%	3,981
Dec 10, 2025	50.64	50.64	50.64	50.64	50.64	0.04%	4,575
Dec 9, 2025	50.63	50.63	50.61	50.62	50.62	0.03%	3,280
Dec 8, 2025	50.61	50.64	50.60	50.60	50.60	-0.03%	15,128
Dec 5, 2025	50.62	50.63	50.61	50.62	50.62	0.02%	6,146
Dec 4, 2025	50.60	50.62	50.60	50.61	50.61	-0.38%	2,092
Dec 3, 2025	50.82	50.82	50.80	50.80	50.62	-0.03%	7,400
Dec 2, 2025	50.81	50.82	50.81	50.82	50.63	0.06%	3,357
Dec 1, 2025	50.75	50.80	50.75	50.79	50.60	0.09%	11,430
Nov 28, 2025	50.77	50.77	50.75	50.75	50.56	0.03%	6,088
Nov 26, 2025	50.75	50.75	50.73	50.73	50.54	-0.02%	10,710
Nov 25, 2025	50.74	50.76	50.73	50.74	50.55	0.06%	9,797
Nov 24, 2025	50.71	50.72	50.70	50.71	50.52	-	5,817
Nov 21, 2025	50.74	50.75	50.70	50.71	50.52	-	10,494
Nov 20, 2025	50.72	50.72	50.70	50.71	50.52	-0.03%	9,618
Nov 19, 2025	50.72	50.73	50.72	50.73	50.54	0.03%	2,177
Nov 18, 2025	50.71	50.72	50.70	50.71	50.52	0.01%	8,023
Nov 17, 2025	50.70	50.71	50.67	50.71	50.52	0.05%	28,557
Nov 14, 2025	50.70	50.70	50.67	50.68	50.49	-	68,931
Nov 13, 2025	50.69	50.70	50.67	50.68	50.49	0.02%	71,991
Nov 12, 2025	50.69	50.70	50.67	50.67	50.48	-0.02%	4,596
Nov 11, 2025	50.67	50.69	50.67	50.68	50.49	0.02%	5,379
Nov 10, 2025	50.67	50.68	50.66	50.67	50.48	0.02%	7,432
Nov 7, 2025	50.62	50.68	50.61	50.66	50.47	0.14%	15,435
Nov 6, 2025	50.58	50.61	50.57	50.59	50.40	-0.28%	13,996
Nov 5, 2025	50.73	50.76	50.73	50.73	50.36	-	27,555
Nov 4, 2025	50.71	50.78	50.71	50.73	50.36	0.02%	128,373
Nov 3, 2025	50.73	50.73	50.70	50.72	50.35	0.02%	20,616
Oct 31, 2025	50.72	50.72	50.70	50.71	50.34	0.04%	10,304
Oct 30, 2025	50.69	50.70	50.69	50.69	50.32	-0.05%	12,761
Oct 29, 2025	50.71	50.72	50.71	50.72	50.34	0.02%	57,412
Oct 28, 2025	50.70	50.71	50.70	50.71	50.33	0.01%	2,241
Oct 27, 2025	50.76	50.77	50.70	50.70	50.33	-	9,239
Oct 24, 2025	50.72	50.74	50.69	50.70	50.33	0.04%	61,354
Oct 23, 2025	50.75	50.75	50.67	50.68	50.31	-0.08%	82,941
Oct 22, 2025	50.77	50.78	50.70	50.72	50.35	-0.10%	7,525
Oct 21, 2025	50.76	50.77	50.76	50.77	50.40	-	2,163
Oct 20, 2025	50.75	50.77	50.73	50.77	50.40	0.11%	26,979
Oct 17, 2025	50.72	50.72	50.71	50.72	50.34	0.03%	7,362
Oct 16, 2025	50.70	50.70	50.69	50.70	50.33	-0.02%	8,215
Oct 15, 2025	50.72	50.72	50.70	50.71	50.34	0.02%	5,390
Oct 14, 2025	50.71	50.72	50.69	50.70	50.33	0.08%	18,641
Oct 13, 2025	50.72	50.72	50.65	50.66	50.29	-0.07%	21,280
Oct 10, 2025	50.69	50.70	50.68	50.70	50.32	0.05%	7,237
Oct 9, 2025	50.69	50.69	50.67	50.67	50.30	-0.01%	14,910
Oct 8, 2025	50.68	50.68	50.67	50.68	50.30	0.01%	6,377
Oct 7, 2025	50.67	50.68	50.67	50.67	50.30	-0.02%	171,252