PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.45	50.45	50.43	50.43	50.43	-0.02%	1,460
Mar 6, 2026	50.45	50.45	50.42	50.44	50.44	0.02%	12,643
Mar 5, 2026	50.45	50.45	50.43	50.43	50.43	-0.02%	8,595
Mar 4, 2026	50.43	50.44	50.43	50.44	50.44	0.01%	1,039
Mar 3, 2026	50.42	50.48	50.40	50.44	50.44	0.05%	5,066
Mar 2, 2026	50.42	50.42	50.41	50.41	50.41	-0.35%	1,519
Feb 27, 2026	50.61	50.62	50.58	50.59	50.42	-0.01%	4,962
Feb 26, 2026	50.58	50.60	50.58	50.59	50.43	0.05%	14,064
Feb 25, 2026	50.59	50.59	50.57	50.57	50.40	-0.01%	1,061,456
Feb 24, 2026	50.58	50.58	50.57	50.57	50.41	-0.01%	1,062,128
Feb 23, 2026	50.56	50.58	50.55	50.58	50.41	0.01%	1,066,514
Feb 20, 2026	50.65	50.65	50.54	50.57	50.41	-0.26%	4,443
Feb 19, 2026	50.71	50.71	50.68	50.70	50.42	-	3,400
Feb 18, 2026	50.73	50.73	50.69	50.70	50.42	-0.05%	8,631
Feb 17, 2026	50.73	50.74	50.71	50.73	50.45	-0.01%	7,443
Feb 13, 2026	50.66	50.73	50.64	50.73	50.45	0.14%	9,788
Feb 12, 2026	50.68	50.68	50.66	50.66	50.38	-	10,373
Feb 11, 2026	50.69	50.69	50.66	50.66	50.38	-0.04%	11,184
Feb 10, 2026	50.68	50.68	50.67	50.68	50.40	-	3,039
Feb 9, 2026	50.68	50.69	50.66	50.68	50.40	0.04%	8,592
Feb 6, 2026	50.71	50.71	50.64	50.66	50.38	0.02%	9,335
Feb 5, 2026	50.65	50.66	50.63	50.65	50.37	0.06%	27,390
Feb 4, 2026	50.63	50.66	50.62	50.62	50.34	-	24,893
Feb 3, 2026	50.62	50.62	50.59	50.62	50.34	0.02%	7,399
Feb 2, 2026	50.66	50.66	50.61	50.61	50.33	-0.37%	14,621
Jan 30, 2026	50.79	50.80	50.77	50.80	50.36	0.06%	2,032
Jan 29, 2026	50.70	50.78	50.70	50.77	50.33	0.04%	5,845
Jan 28, 2026	50.77	50.77	50.74	50.75	50.31	0.04%	13,032
Jan 27, 2026	50.77	50.77	50.73	50.73	50.29	-	6,012
Jan 26, 2026	50.75	50.75	50.71	50.73	50.29	-0.03%	26,907
Jan 23, 2026	50.74	50.75	50.74	50.75	50.31	0.04%	5,408
Jan 22, 2026	50.72	50.73	50.72	50.73	50.29	-0.02%	6,031
Jan 21, 2026	50.72	50.74	50.72	50.74	50.30	0.03%	10,309
Jan 20, 2026	50.70	50.73	50.70	50.72	50.28	0.03%	32,577
Jan 16, 2026	50.72	50.72	50.70	50.71	50.27	0.02%	763
Jan 15, 2026	50.69	50.70	50.69	50.70	50.26	0.01%	7,187
Jan 14, 2026	50.69	50.69	50.69	50.69	50.25	0.07%	2,693
Jan 13, 2026	50.67	50.68	50.65	50.66	50.22	-0.01%	13,651
Jan 12, 2026	50.66	50.67	50.65	50.66	50.22	0.04%	11,643
Jan 9, 2026	50.66	50.67	50.64	50.64	50.20	-0.05%	6,406
Jan 8, 2026	50.66	50.67	50.65	50.67	50.23	0.01%	7,228
Jan 7, 2026	50.66	50.66	50.65	50.66	50.22	0.02%	9,440
Jan 6, 2026	50.65	50.65	50.64	50.65	50.21	0.01%	2,914
Jan 5, 2026	50.64	50.65	50.64	50.65	50.21	0.03%	1,878
Jan 2, 2026	50.63	50.64	50.62	50.63	50.19	0.01%	5,047
Dec 31, 2025	50.63	50.63	50.62	50.63	50.19	0.03%	2,038
Dec 30, 2025	50.60	50.62	50.60	50.61	50.17	-0.37%	6,841
Dec 29, 2025	50.79	50.81	50.79	50.80	50.16	0.02%	5,825
Dec 26, 2025	50.79	50.81	50.75	50.79	50.15	0.06%	17,866
Dec 24, 2025	50.76	50.76	50.75	50.76	50.12	0.02%	1,995