PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.58	50.59	50.57	50.58	50.58	0.04%	10,388
Feb 20, 2025	50.57	50.57	50.56	50.56	50.56	-	3,055
Feb 19, 2025	50.57	50.57	50.56	50.56	50.56	-	6,803
Feb 18, 2025	50.55	50.57	50.55	50.56	50.56	0.02%	4,253
Feb 14, 2025	50.53	50.55	50.53	50.55	50.55	0.12%	2,295
Feb 13, 2025	50.50	50.51	50.49	50.49	50.49	-0.01%	4,808
Feb 12, 2025	50.50	50.51	50.49	50.50	50.50	-0.03%	4,849
Feb 11, 2025	50.50	50.51	50.50	50.51	50.51	0.08%	10,050
Feb 10, 2025	50.47	50.48	50.47	50.47	50.47	-0.04%	2,265
Feb 7, 2025	50.48	50.49	50.48	50.49	50.49	-	3,344
Feb 6, 2025	50.49	50.50	50.48	50.49	50.49	-0.39%	12,227
Feb 5, 2025	50.67	50.69	50.67	50.69	50.49	0.04%	1,335
Feb 4, 2025	50.66	50.67	50.66	50.67	50.47	-	1,691
Feb 3, 2025	50.67	50.67	50.66	50.67	50.47	-	5,137
Jan 31, 2025	50.65	50.67	50.65	50.67	50.47	0.06%	3,563
Jan 30, 2025	50.63	50.64	50.63	50.64	50.44	-	6,058
Jan 29, 2025	50.64	50.65	50.64	50.64	50.44	0.04%	6,506
Jan 28, 2025	50.64	50.65	50.62	50.62	50.42	0.04%	8,392
Jan 27, 2025	50.59	50.61	50.58	50.60	50.40	-	4,176
Jan 24, 2025	50.56	50.60	50.56	50.60	50.40	0.04%	3,146
Jan 23, 2025	50.57	50.58	50.57	50.58	50.38	-	6,790
Jan 22, 2025	50.57	50.58	50.57	50.58	50.38	0.04%	4,626
Jan 21, 2025	50.56	50.57	50.55	50.56	50.36	0.03%	3,952
Jan 17, 2025	50.55	50.55	50.55	50.55	50.34	-0.01%	2,886
Jan 16, 2025	50.54	50.56	50.54	50.55	50.35	-	1,303
Jan 15, 2025	50.54	50.55	50.53	50.55	50.35	0.08%	16,861
Jan 14, 2025	50.49	50.51	50.48	50.51	50.31	0.01%	9,871
Jan 13, 2025	50.50	50.51	50.49	50.51	50.30	0.01%	22,613
Jan 10, 2025	50.49	50.50	50.49	50.50	50.30	0.04%	5,687
Jan 8, 2025	50.47	50.48	50.46	50.48	50.28	0.02%	8,768
Jan 7, 2025	50.48	50.48	50.46	50.47	50.27	-	6,978
Jan 6, 2025	50.46	50.47	50.45	50.47	50.27	0.02%	52,328
Jan 3, 2025	50.46	50.46	50.44	50.46	50.26	0.02%	4,805
Jan 2, 2025	50.44	50.45	50.43	50.45	50.25	0.02%	7,000
Dec 31, 2024	50.44	50.44	50.43	50.44	50.24	0.04%	4,635
Dec 30, 2024	50.41	50.42	50.40	50.42	50.22	-0.36%	12,025
Dec 27, 2024	50.61	50.61	50.60	50.60	50.19	0.04%	3,447
Dec 26, 2024	50.57	50.58	50.57	50.58	50.17	-0.01%	3,650
Dec 24, 2024	50.58	50.59	50.58	50.59	50.17	0.05%	1,620
Dec 23, 2024	50.56	50.56	50.55	50.56	50.15	0.04%	9,137
Dec 20, 2024	50.57	50.57	50.54	50.54	50.13	-0.04%	24,472
Dec 19, 2024	50.56	50.56	50.56	50.56	50.15	-0.02%	3,928
Dec 18, 2024	50.58	50.58	50.57	50.57	50.16	-0.02%	2,347
Dec 17, 2024	50.58	50.58	50.57	50.58	50.17	0.02%	6,473
Dec 16, 2024	50.56	50.57	50.56	50.57	50.16	0.02%	6,010
Dec 13, 2024	50.55	50.56	50.55	50.56	50.15	0.02%	1,012
Dec 12, 2024	50.56	50.56	50.54	50.55	50.14	-	4,479
Dec 11, 2024	50.55	50.55	50.53	50.55	50.14	0.02%	9,715
Dec 10, 2024	50.55	50.55	50.53	50.54	50.13	-	6,086
Dec 9, 2024	50.53	50.54	50.52	50.54	50.13	0.02%	9,684
Dec 6, 2024	50.52	50.53	50.51	50.53	50.12	0.06%	9,257
Dec 5, 2024	50.51	50.51	50.50	50.50	50.09	-0.39%	2,231
Dec 4, 2024	50.70	50.70	50.68	50.70	50.08	0.02%	5,331
Dec 3, 2024	50.69	50.69	50.67	50.69	50.07	0.04%	5,803
Dec 2, 2024	50.67	50.67	50.67	50.67	50.05	0.06%	6,599
Nov 29, 2024	50.63	50.64	50.62	50.64	50.02	0.02%	4,828
Nov 27, 2024	50.63	50.63	50.61	50.63	50.01	0.04%	8,083
Nov 26, 2024	50.61	50.62	50.60	50.61	49.99	0.04%	6,957
Nov 25, 2024	50.59	50.59	50.57	50.59	49.97	-	5,579
Nov 22, 2024	50.59	50.59	50.57	50.59	49.97	-0.01%	9,690
Nov 21, 2024	50.59	50.60	50.59	50.60	49.98	0.02%	10,950
Nov 20, 2024	50.57	50.59	50.56	50.59	49.97	0.01%	5,371
Nov 19, 2024	50.58	50.58	50.57	50.58	49.96	0.04%	6,995
Nov 18, 2024	50.55	50.56	50.55	50.56	49.94	-	6,229
Nov 15, 2024	50.53	50.56	50.53	50.56	49.94	0.02%	23,461
Nov 14, 2024	50.55	50.56	50.54	50.55	49.93	0.02%	16,701
Nov 13, 2024	50.54	50.54	50.53	50.54	49.92	0.04%	12,193
Nov 12, 2024	50.52	50.52	50.50	50.52	49.90	-	5,032
Nov 11, 2024	50.52	50.52	50.51	50.52	49.90	-0.02%	14,013
Nov 8, 2024	50.52	50.53	50.51	50.53	49.91	0.08%	4,670
Nov 7, 2024	50.50	50.50	50.48	50.49	49.87	0.02%	2,381
Nov 6, 2024	50.49	50.49	50.48	50.48	49.86	-0.41%	1,562
Nov 5, 2024	50.70	50.70	50.69	50.69	49.86	0.04%	3,516
Nov 4, 2024	50.67	50.67	50.65	50.67	49.84	-0.02%	5,907
Nov 1, 2024	50.69	50.69	50.68	50.68	49.85	0.02%	4,873
Oct 31, 2024	50.65	50.67	50.65	50.67	49.84	-	4,376
Oct 30, 2024	50.67	50.68	50.67	50.67	49.84	-	8,008
Oct 29, 2024	50.67	50.67	50.67	50.67	49.84	0.06%	4,422
Oct 28, 2024	50.64	50.64	50.64	50.64	49.81	-	3,766
Oct 25, 2024	50.65	50.65	50.64	50.64	49.81	0.04%	1,344
Oct 24, 2024	50.63	50.63	50.62	50.62	49.79	-0.02%	9,287
Oct 23, 2024	50.64	50.64	50.63	50.63	49.80	0.06%	4,376
Oct 22, 2024	50.63	50.63	50.54	50.60	49.77	-0.06%	19,822
Oct 21, 2024	50.63	50.64	50.63	50.63	49.80	0.02%	4,938
Oct 18, 2024	50.62	50.62	50.60	50.62	49.79	0.02%	1,873
Oct 17, 2024	50.60	50.61	50.59	50.61	49.78	0.02%	4,347
Oct 16, 2024	50.61	50.61	50.60	50.60	49.77	0.04%	1,570
Oct 15, 2024	50.58	50.58	50.58	50.58	49.75	-0.02%	1,394
Oct 14, 2024	50.58	50.59	50.58	50.59	49.76	0.06%	4,851
Oct 11, 2024	50.57	50.57	50.55	50.56	49.73	0.02%	4,318
Oct 10, 2024	50.55	50.55	50.55	50.55	49.72	0.02%	2,863
Oct 9, 2024	50.54	50.54	50.53	50.54	49.71	0.02%	5,404
Oct 8, 2024	50.53	50.53	50.53	50.53	49.70	0.02%	661
Oct 7, 2024	50.52	50.52	50.50	50.52	49.69	-0.04%	13,721
Oct 4, 2024	50.56	50.56	50.54	50.54	49.71	-0.43%	3,495
Oct 3, 2024	50.76	50.76	50.76	50.76	49.71	-	5,123
Oct 2, 2024	50.77	50.77	50.75	50.76	49.71	0.08%	3,792
Oct 1, 2024	50.72	50.73	50.72	50.72	49.68	-0.04%	5,410
Sep 30, 2024	50.71	50.74	50.70	50.74	49.69	0.10%	6,342
Sep 27, 2024	50.69	50.69	50.68	50.69	49.65	-0.01%	19,440