PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.66	50.73	50.64	50.73	50.73	0.14%	9,788
Feb 12, 2026	50.68	50.68	50.66	50.66	50.66	-	10,373
Feb 11, 2026	50.69	50.69	50.66	50.66	50.66	-0.04%	11,184
Feb 10, 2026	50.68	50.68	50.67	50.68	50.68	-	3,039
Feb 9, 2026	50.68	50.69	50.66	50.68	50.68	0.04%	8,592
Feb 6, 2026	50.71	50.71	50.64	50.66	50.66	0.02%	9,335
Feb 5, 2026	50.65	50.66	50.63	50.65	50.65	0.06%	27,390
Feb 4, 2026	50.63	50.66	50.62	50.62	50.62	-	24,893
Feb 3, 2026	50.62	50.62	50.59	50.62	50.62	0.02%	7,399
Feb 2, 2026	50.66	50.66	50.61	50.61	50.61	-0.37%	14,621
Jan 30, 2026	50.79	50.80	50.77	50.80	50.64	0.06%	2,032
Jan 29, 2026	50.70	50.78	50.70	50.77	50.61	0.04%	5,845
Jan 28, 2026	50.77	50.77	50.74	50.75	50.59	0.04%	13,032
Jan 27, 2026	50.77	50.77	50.73	50.73	50.57	-	6,012
Jan 26, 2026	50.75	50.75	50.71	50.73	50.57	-0.03%	26,907
Jan 23, 2026	50.74	50.75	50.74	50.75	50.58	0.04%	5,408
Jan 22, 2026	50.72	50.73	50.72	50.73	50.56	-0.02%	6,031
Jan 21, 2026	50.72	50.74	50.72	50.74	50.58	0.03%	10,309
Jan 20, 2026	50.70	50.73	50.70	50.72	50.56	0.03%	32,577
Jan 16, 2026	50.72	50.72	50.70	50.71	50.54	0.02%	763
Jan 15, 2026	50.69	50.70	50.69	50.70	50.53	0.01%	7,187
Jan 14, 2026	50.69	50.69	50.69	50.69	50.53	0.07%	2,693
Jan 13, 2026	50.67	50.68	50.65	50.66	50.49	-0.01%	13,651
Jan 12, 2026	50.66	50.67	50.65	50.66	50.50	0.04%	11,643
Jan 9, 2026	50.66	50.67	50.64	50.64	50.48	-0.05%	6,406
Jan 8, 2026	50.66	50.67	50.65	50.67	50.50	0.01%	7,228
Jan 7, 2026	50.66	50.66	50.65	50.66	50.50	0.02%	9,440
Jan 6, 2026	50.65	50.65	50.64	50.65	50.49	0.01%	2,914
Jan 5, 2026	50.64	50.65	50.64	50.65	50.48	0.03%	1,878
Jan 2, 2026	50.63	50.64	50.62	50.63	50.47	0.01%	5,047
Dec 31, 2025	50.63	50.63	50.62	50.63	50.46	0.03%	2,038
Dec 30, 2025	50.60	50.62	50.60	50.61	50.45	-0.37%	6,841
Dec 29, 2025	50.79	50.81	50.79	50.80	50.44	0.02%	5,825
Dec 26, 2025	50.79	50.81	50.75	50.79	50.43	0.06%	17,866
Dec 24, 2025	50.76	50.76	50.75	50.76	50.40	0.02%	1,995
Dec 23, 2025	50.76	50.76	50.74	50.75	50.39	-	8,548
Dec 22, 2025	50.76	50.77	50.75	50.75	50.39	0.02%	60,629
Dec 19, 2025	50.75	50.75	50.73	50.74	50.38	0.02%	3,024
Dec 18, 2025	50.73	50.74	50.72	50.73	50.37	-	7,680
Dec 17, 2025	50.73	50.73	50.72	50.73	50.37	0.02%	4,145
Dec 16, 2025	50.66	50.72	50.66	50.72	50.36	0.12%	13,900
Dec 15, 2025	50.65	50.67	50.65	50.66	50.30	0.04%	6,799
Dec 12, 2025	50.65	50.67	50.64	50.64	50.28	0.02%	7,290
Dec 11, 2025	50.64	50.65	50.63	50.63	50.27	-0.02%	3,981
Dec 10, 2025	50.64	50.64	50.64	50.64	50.28	0.04%	4,575
Dec 9, 2025	50.63	50.63	50.61	50.62	50.26	0.03%	3,280
Dec 8, 2025	50.61	50.64	50.60	50.60	50.24	-0.03%	15,128
Dec 5, 2025	50.62	50.63	50.61	50.62	50.26	0.02%	6,146
Dec 4, 2025	50.60	50.62	50.60	50.61	50.25	-0.38%	2,092
Dec 3, 2025	50.82	50.82	50.80	50.80	50.26	-0.03%	7,400