PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	50.49	50.49	50.48	50.49	50.49	-0.02%	1,537
Jun 5, 2025	50.50	50.50	50.48	50.50	50.50	-0.39%	5,798
Jun 4, 2025	50.70	50.70	50.69	50.70	50.50	0.04%	4,554
Jun 3, 2025	50.66	50.68	50.66	50.68	50.48	0.02%	7,400
Jun 2, 2025	50.67	50.67	50.65	50.67	50.47	0.02%	6,023
May 30, 2025	50.63	50.66	50.63	50.66	50.46	0.07%	4,142
May 29, 2025	50.61	50.63	50.61	50.63	50.42	0.01%	7,176
May 28, 2025	50.62	50.63	50.61	50.62	50.42	-	12,074
May 27, 2025	50.60	50.62	50.59	50.62	50.42	0.06%	13,501
May 23, 2025	50.60	50.60	50.59	50.59	50.39	0.04%	2,381
May 22, 2025	50.58	50.58	50.56	50.57	50.37	-0.02%	12,815
May 21, 2025	50.57	50.59	50.57	50.58	50.38	0.02%	1,968
May 20, 2025	50.56	50.57	50.56	50.57	50.37	0.02%	837
May 19, 2025	50.55	50.56	50.55	50.56	50.36	-	4,748
May 16, 2025	50.53	50.57	50.53	50.56	50.36	0.10%	16,394
May 15, 2025	50.51	50.53	50.50	50.51	50.31	0.02%	26,806
May 14, 2025	50.51	50.51	50.50	50.50	50.30	-	17,788
May 13, 2025	50.48	50.50	50.48	50.50	50.30	0.04%	8,484
May 12, 2025	50.49	50.49	50.48	50.48	50.28	-0.02%	1,620
May 9, 2025	50.48	50.50	50.47	50.49	50.29	0.04%	33,452
May 8, 2025	50.48	50.49	50.47	50.47	50.27	-0.02%	4,984
May 7, 2025	50.50	50.50	50.47	50.48	50.28	-0.01%	7,291
May 6, 2025	50.46	50.49	50.45	50.49	50.28	-0.29%	61,582
May 5, 2025	50.62	50.63	50.61	50.63	50.25	-	9,922
May 2, 2025	50.63	50.63	50.62	50.63	50.25	-	3,128
May 1, 2025	50.64	50.64	50.62	50.63	50.25	-0.02%	7,807
Apr 30, 2025	50.62	50.64	50.62	50.64	50.26	0.04%	6,244
Apr 29, 2025	50.61	50.62	50.57	50.62	50.24	0.02%	21,098
Apr 28, 2025	50.59	50.61	50.58	50.61	50.23	0.02%	11,620
Apr 25, 2025	50.57	50.61	50.56	50.60	50.22	0.08%	7,955
Apr 24, 2025	50.53	50.57	50.52	50.56	50.18	0.06%	19,364
Apr 23, 2025	50.53	50.54	50.52	50.53	50.16	0.02%	5,829
Apr 22, 2025	50.51	50.53	50.51	50.52	50.15	0.04%	1,050
Apr 21, 2025	50.50	50.50	50.49	50.50	50.13	-0.04%	5,545
Apr 17, 2025	50.47	50.52	50.47	50.52	50.14	0.10%	13,363
Apr 16, 2025	50.46	50.47	50.45	50.47	50.10	0.03%	14,551
Apr 15, 2025	50.45	50.46	50.43	50.46	50.08	0.09%	4,499
Apr 14, 2025	50.40	50.42	50.39	50.41	50.04	-0.01%	11,920
Apr 11, 2025	50.37	50.43	50.37	50.42	50.04	-0.01%	29,610
Apr 10, 2025	50.42	50.42	50.42	50.42	50.05	0.06%	774,024
Apr 9, 2025	50.40	50.40	50.37	50.39	50.02	-0.07%	6,328
Apr 8, 2025	50.41	50.43	50.39	50.43	50.05	-0.08%	9,008
Apr 7, 2025	50.47	50.47	50.45	50.47	50.09	-0.07%	7,971
Apr 4, 2025	50.52	50.52	50.49	50.50	50.13	-0.39%	7,425
Apr 3, 2025	50.69	50.70	50.69	50.70	50.12	0.02%	14,867
Apr 2, 2025	50.68	50.69	50.68	50.69	50.11	0.02%	1,113
Apr 1, 2025	50.68	50.69	50.66	50.68	50.10	0.02%	31,120
Mar 31, 2025	50.66	50.67	50.65	50.67	50.09	-	46,581
Mar 28, 2025	50.65	50.67	50.63	50.67	50.09	0.08%	23,354
Mar 27, 2025	50.64	50.64	50.63	50.63	50.05	-	3,097