PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	50.69	50.69	50.67	50.69	50.69	0.04%	5,803
Dec 2, 2024	50.67	50.67	50.67	50.67	50.67	0.06%	6,599
Nov 29, 2024	50.63	50.64	50.62	50.64	50.64	0.02%	4,828
Nov 27, 2024	50.63	50.63	50.61	50.63	50.63	0.04%	8,083
Nov 26, 2024	50.61	50.62	50.60	50.61	50.61	0.04%	6,957
Nov 25, 2024	50.59	50.59	50.57	50.59	50.59	-	5,579
Nov 22, 2024	50.59	50.59	50.57	50.59	50.59	-0.01%	9,690
Nov 21, 2024	50.59	50.60	50.59	50.60	50.60	0.02%	10,950
Nov 20, 2024	50.57	50.59	50.56	50.59	50.59	0.01%	5,371
Nov 19, 2024	50.58	50.58	50.57	50.58	50.58	0.04%	6,995
Nov 18, 2024	50.55	50.56	50.55	50.56	50.56	-	6,229
Nov 15, 2024	50.53	50.56	50.53	50.56	50.56	0.02%	23,461
Nov 14, 2024	50.55	50.56	50.54	50.55	50.55	0.02%	16,701
Nov 13, 2024	50.54	50.54	50.53	50.54	50.54	0.04%	12,193
Nov 12, 2024	50.52	50.52	50.50	50.52	50.52	-	5,032
Nov 11, 2024	50.52	50.52	50.51	50.52	50.52	-0.02%	14,013
Nov 8, 2024	50.52	50.53	50.51	50.53	50.53	0.08%	4,670
Nov 7, 2024	50.50	50.50	50.48	50.49	50.49	0.02%	2,381
Nov 6, 2024	50.49	50.49	50.48	50.48	50.48	-0.41%	1,562
Nov 5, 2024	50.70	50.70	50.69	50.69	50.48	0.04%	3,516
Nov 4, 2024	50.67	50.67	50.65	50.67	50.46	-0.02%	5,907
Nov 1, 2024	50.69	50.69	50.68	50.68	50.47	0.02%	4,873
Oct 31, 2024	50.65	50.67	50.65	50.67	50.46	-	4,376
Oct 30, 2024	50.67	50.68	50.67	50.67	50.46	-	8,008
Oct 29, 2024	50.67	50.67	50.67	50.67	50.46	0.06%	4,422
Oct 28, 2024	50.64	50.64	50.64	50.64	50.43	-	3,766
Oct 25, 2024	50.65	50.65	50.64	50.64	50.43	0.04%	1,344
Oct 24, 2024	50.63	50.63	50.62	50.62	50.41	-0.02%	9,287
Oct 23, 2024	50.64	50.64	50.63	50.63	50.42	0.06%	4,376
Oct 22, 2024	50.63	50.63	50.54	50.60	50.39	-0.06%	19,822
Oct 21, 2024	50.63	50.64	50.63	50.63	50.42	0.02%	4,938
Oct 18, 2024	50.62	50.62	50.60	50.62	50.41	0.02%	1,873
Oct 17, 2024	50.60	50.61	50.59	50.61	50.40	0.02%	4,347
Oct 16, 2024	50.61	50.61	50.60	50.60	50.39	0.04%	1,570
Oct 15, 2024	50.58	50.58	50.58	50.58	50.37	-0.02%	1,394
Oct 14, 2024	50.58	50.59	50.58	50.59	50.38	0.06%	4,851
Oct 11, 2024	50.57	50.57	50.55	50.56	50.35	0.02%	4,318
Oct 10, 2024	50.55	50.55	50.55	50.55	50.34	0.02%	2,863
Oct 9, 2024	50.54	50.54	50.53	50.54	50.33	0.02%	5,404
Oct 8, 2024	50.53	50.53	50.53	50.53	50.32	0.02%	661
Oct 7, 2024	50.52	50.52	50.50	50.52	50.31	-0.04%	13,721
Oct 4, 2024	50.56	50.56	50.54	50.54	50.33	-0.43%	3,495
Oct 3, 2024	50.76	50.76	50.76	50.76	50.33	-	5,123
Oct 2, 2024	50.77	50.77	50.75	50.76	50.33	0.08%	3,792
Oct 1, 2024	50.72	50.73	50.72	50.72	50.29	-0.04%	5,410
Sep 30, 2024	50.71	50.74	50.70	50.74	50.31	0.10%	6,342
Sep 27, 2024	50.69	50.69	50.68	50.69	50.26	-0.01%	19,440
Sep 26, 2024	50.70	50.70	50.70	50.70	50.27	-	1,125
Sep 25, 2024	50.69	50.70	50.69	50.70	50.27	0.04%	3,515
Sep 24, 2024	50.68	50.68	50.68	50.68	50.25	0.04%	6,070
Sep 23, 2024	50.66	50.66	50.65	50.66	50.23	0.03%	5,424
Sep 20, 2024	50.64	50.65	50.64	50.64	50.21	0.04%	769
Sep 19, 2024	50.62	50.63	50.62	50.62	50.19	-0.02%	3,484
Sep 18, 2024	50.62	50.63	50.62	50.63	50.20	0.02%	3,570
Sep 17, 2024	50.62	50.62	50.62	50.62	50.19	0.04%	5,510
Sep 16, 2024	50.60	50.60	50.59	50.60	50.17	-	4,554
Sep 13, 2024	50.62	50.63	50.60	50.60	50.17	-0.01%	13,861
Sep 12, 2024	50.60	50.61	50.60	50.61	50.18	0.03%	11,148
Sep 11, 2024	50.58	50.59	50.57	50.59	50.16	-0.01%	5,210
Sep 10, 2024	50.59	50.60	50.58	50.60	50.17	0.06%	11,732
Sep 9, 2024	50.57	50.57	50.56	50.57	50.14	0.03%	2,380
Sep 6, 2024	50.54	50.55	50.54	50.55	50.12	-0.38%	7,390
Sep 5, 2024	50.75	50.75	50.74	50.75	50.09	0.05%	2,295
Sep 4, 2024	50.72	50.72	50.71	50.72	50.07	0.04%	8,894
Sep 3, 2024	50.70	50.70	50.69	50.70	50.05	0.05%	6,777
Aug 30, 2024	50.68	50.68	50.67	50.68	50.03	-	1,693
Aug 29, 2024	50.67	50.68	50.67	50.68	50.03	0.02%	18,743
Aug 28, 2024	50.67	50.68	50.67	50.67	50.02	0.03%	4,562
Aug 27, 2024	50.64	50.65	50.63	50.65	50.00	0.03%	28,818
Aug 26, 2024	50.64	50.64	50.63	50.64	49.99	0.01%	1,498
Aug 23, 2024	50.63	50.63	50.62	50.63	49.98	0.04%	17,182
Aug 22, 2024	50.63	50.63	50.61	50.61	49.96	-0.02%	11,831
Aug 21, 2024	50.58	50.62	50.58	50.62	49.97	0.14%	14,923
Aug 20, 2024	50.55	50.56	50.55	50.55	49.90	-0.01%	3,432
Aug 19, 2024	50.55	50.56	50.55	50.56	49.91	0.08%	7,440
Aug 16, 2024	50.51	50.52	50.51	50.52	49.87	0.03%	1,833
Aug 15, 2024	50.48	50.50	50.48	50.50	49.85	-0.02%	2,885
Aug 14, 2024	50.52	50.52	50.51	50.51	49.86	0.02%	15,051
Aug 13, 2024	50.49	50.50	50.49	50.50	49.85	0.08%	3,499
Aug 12, 2024	50.44	50.46	50.44	50.46	49.81	0.02%	797
Aug 9, 2024	50.44	50.45	50.43	50.45	49.80	-	3,544
Aug 8, 2024	50.44	50.45	50.43	50.45	49.80	0.04%	3,174
Aug 7, 2024	50.42	50.43	50.42	50.43	49.78	-	3,731
Aug 6, 2024	50.43	50.43	50.43	50.43	49.78	-0.45%	7,967
Aug 5, 2024	50.66	50.67	50.66	50.66	49.79	-0.06%	3,138
Aug 2, 2024	50.68	50.69	50.68	50.69	49.82	0.13%	7,346
Aug 1, 2024	50.62	50.63	50.62	50.63	49.75	0.05%	2,250
Jul 31, 2024	50.60	50.60	50.59	50.60	49.73	0.01%	7,676
Jul 30, 2024	50.60	50.60	50.59	50.60	49.72	0.04%	4,169
Jul 29, 2024	50.57	50.58	50.57	50.58	49.70	0.04%	2,970
Jul 26, 2024	50.55	50.56	50.55	50.56	49.68	0.02%	5,094
Jul 25, 2024	50.54	50.55	50.54	50.55	49.67	-	2,814
Jul 24, 2024	50.54	50.55	50.53	50.55	49.67	0.08%	7,793
Jul 23, 2024	50.50	50.51	50.50	50.51	49.63	0.03%	17,189
Jul 22, 2024	50.49	50.50	50.49	50.49	49.62	-	1,877
Jul 19, 2024	50.48	50.50	50.48	50.49	49.62	-	7,678
Jul 18, 2024	50.49	50.49	50.48	50.49	49.62	0.05%	5,574
Jul 17, 2024	50.47	50.47	50.46	50.47	49.59	-0.01%	7,414
Jul 16, 2024	50.46	50.48	50.46	50.47	49.60	0.02%	1,339
Jul 15, 2024	50.45	50.46	50.45	50.46	49.59	0.08%	5,239