PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	50.72	50.72	50.70	50.71	50.71	0.04%	10,304
Oct 30, 2025	50.69	50.70	50.69	50.69	50.69	-0.05%	12,761
Oct 29, 2025	50.71	50.72	50.71	50.72	50.72	0.02%	57,412
Oct 28, 2025	50.70	50.71	50.70	50.71	50.71	0.01%	2,241
Oct 27, 2025	50.76	50.77	50.70	50.70	50.70	-	9,239
Oct 24, 2025	50.72	50.74	50.69	50.70	50.70	0.04%	61,354
Oct 23, 2025	50.75	50.75	50.67	50.68	50.68	-0.08%	82,941
Oct 22, 2025	50.77	50.78	50.70	50.72	50.72	-0.10%	7,525
Oct 21, 2025	50.76	50.77	50.76	50.77	50.77	-	2,163
Oct 20, 2025	50.75	50.77	50.73	50.77	50.77	0.11%	26,979
Oct 17, 2025	50.72	50.72	50.71	50.72	50.72	0.03%	7,362
Oct 16, 2025	50.70	50.70	50.69	50.70	50.70	-0.02%	8,215
Oct 15, 2025	50.72	50.72	50.70	50.71	50.71	0.02%	5,390
Oct 14, 2025	50.71	50.72	50.69	50.70	50.70	0.08%	18,641
Oct 13, 2025	50.72	50.72	50.65	50.66	50.66	-0.07%	21,280
Oct 10, 2025	50.69	50.70	50.68	50.70	50.70	0.05%	7,237
Oct 9, 2025	50.69	50.69	50.67	50.67	50.67	-0.01%	14,910
Oct 8, 2025	50.68	50.68	50.67	50.68	50.68	0.01%	6,377
Oct 7, 2025	50.67	50.68	50.67	50.67	50.67	-0.02%	171,252
Oct 6, 2025	50.66	50.68	50.65	50.68	50.68	-0.28%	26,668
Oct 3, 2025	50.84	50.84	50.81	50.82	50.64	-0.02%	6,873
Oct 2, 2025	50.83	50.83	50.83	50.83	50.65	0.02%	33,272
Oct 1, 2025	50.82	50.82	50.82	50.82	50.64	0.06%	1,607
Sep 30, 2025	50.78	50.80	50.78	50.79	50.61	-	107,383
Sep 29, 2025	50.78	50.79	50.78	50.79	50.61	0.04%	5,162
Sep 26, 2025	50.78	50.78	50.77	50.77	50.59	0.02%	19,257
Sep 25, 2025	50.77	50.77	50.75	50.76	50.58	-0.06%	3,497
Sep 24, 2025	50.78	50.79	50.77	50.79	50.61	0.04%	29,255
Sep 23, 2025	50.77	50.77	50.70	50.77	50.59	0.02%	37,587
Sep 22, 2025	50.77	50.77	50.76	50.76	50.58	0.02%	13,296
Sep 19, 2025	50.74	50.76	50.73	50.75	50.57	0.06%	23,642
Sep 18, 2025	50.72	50.74	50.72	50.72	50.54	-	17,232
Sep 17, 2025	50.72	50.72	50.72	50.72	50.54	0.01%	2,430
Sep 16, 2025	50.71	50.72	50.71	50.72	50.53	0.01%	6,461
Sep 15, 2025	50.69	50.71	50.69	50.71	50.53	0.08%	5,341
Sep 12, 2025	50.66	50.68	50.66	50.67	50.49	0.06%	5,991
Sep 11, 2025	50.63	50.65	50.62	50.64	50.46	-	21,135
Sep 10, 2025	50.64	50.65	50.63	50.64	50.46	-	7,437
Sep 9, 2025	50.63	50.65	50.63	50.64	50.46	0.06%	2,471
Sep 8, 2025	50.60	50.62	50.60	50.61	50.43	0.02%	3,637
Sep 5, 2025	50.61	50.61	50.59	50.60	50.42	-0.30%	4,296
Sep 4, 2025	50.75	50.77	50.74	50.75	50.37	0.02%	11,931
Sep 3, 2025	50.73	50.74	50.73	50.74	50.36	0.03%	4,084
Sep 2, 2025	50.73	50.73	50.72	50.73	50.34	0.03%	5,746
Aug 29, 2025	50.71	50.72	50.71	50.71	50.33	0.01%	7,271
Aug 28, 2025	50.71	50.71	50.71	50.71	50.32	0.01%	1,780
Aug 27, 2025	50.69	50.70	50.69	50.70	50.32	0.04%	3,015
Aug 26, 2025	50.68	50.70	50.68	50.68	50.30	0.02%	10,575
Aug 25, 2025	50.68	50.69	50.67	50.67	50.29	0.02%	1,945
Aug 22, 2025	50.65	50.67	50.65	50.66	50.28	-	5,818