PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	50.45	50.46	50.43	50.44	50.44	0.01%	61,081
Apr 23, 2026	50.45	50.45	50.43	50.44	50.44	0.01%	3,288
Apr 22, 2026	50.44	50.44	50.43	50.43	50.43	0.01%	5,820
Apr 21, 2026	50.44	50.44	50.42	50.43	50.43	0.01%	7,828
Apr 20, 2026	50.42	50.43	50.42	50.42	50.42	-	6,491
Apr 17, 2026	50.43	50.45	50.42	50.42	50.42	0.02%	6,809
Apr 16, 2026	50.41	50.43	50.40	50.41	50.41	-	72,520
Apr 15, 2026	50.39	50.50	50.38	50.41	50.41	0.04%	36,082
Apr 14, 2026	50.34	50.47	50.34	50.39	50.39	0.05%	5,721
Apr 13, 2026	50.36	50.37	50.36	50.37	50.37	0.04%	7,219
Apr 10, 2026	50.36	50.36	50.35	50.35	50.35	0.05%	3,241
Apr 9, 2026	50.31	50.35	50.31	50.32	50.32	-	14,242
Apr 8, 2026	50.34	50.34	50.29	50.32	50.32	0.02%	47,519
Apr 7, 2026	50.30	50.32	50.30	50.31	50.31	0.06%	18,305
Apr 6, 2026	50.31	50.33	50.24	50.28	50.28	-0.08%	36,997
Apr 2, 2026	50.32	50.32	50.31	50.32	50.32	0.04%	5,356
Apr 1, 2026	50.29	50.30	50.29	50.30	50.30	-0.34%	4,508
Mar 31, 2026	50.44	50.47	50.44	50.47	50.30	0.08%	17,521
Mar 30, 2026	50.44	50.44	50.42	50.43	50.26	0.02%	15,429
Mar 27, 2026	50.43	50.47	50.42	50.42	50.25	0.03%	38,920
Mar 26, 2026	50.42	50.43	50.41	50.41	50.23	-0.01%	10,840
Mar 25, 2026	50.44	50.44	50.41	50.41	50.24	-0.05%	164,307
Mar 24, 2026	50.44	50.54	50.43	50.44	50.26	0.01%	2,575
Mar 23, 2026	50.45	50.45	50.42	50.43	50.26	-0.02%	6,239
Mar 20, 2026	50.46	50.46	50.44	50.44	50.27	0.01%	3,270
Mar 19, 2026	50.45	50.46	50.43	50.44	50.26	-0.03%	6,775
Mar 18, 2026	50.45	50.47	50.45	50.45	50.28	-0.01%	2,068
Mar 17, 2026	50.47	50.47	50.46	50.46	50.28	0.01%	1,088
Mar 16, 2026	50.45	50.46	50.44	50.45	50.28	-	5,889
Mar 13, 2026	50.45	50.47	50.45	50.45	50.28	0.02%	2,390
Mar 12, 2026	50.46	50.50	50.38	50.44	50.27	-0.05%	3,955
Mar 11, 2026	50.45	50.48	50.45	50.47	50.29	0.03%	6,462
Mar 10, 2026	50.44	50.46	50.43	50.45	50.28	0.04%	7,905
Mar 9, 2026	50.45	50.45	50.43	50.43	50.26	-0.02%	1,460
Mar 6, 2026	50.45	50.45	50.42	50.44	50.27	0.02%	12,643
Mar 5, 2026	50.45	50.45	50.43	50.43	50.26	-0.02%	8,595
Mar 4, 2026	50.43	50.44	50.43	50.44	50.27	0.01%	1,039
Mar 3, 2026	50.42	50.48	50.40	50.44	50.26	0.05%	5,066
Mar 2, 2026	50.42	50.42	50.41	50.41	50.24	-0.35%	1,519
Feb 27, 2026	50.61	50.62	50.58	50.59	50.25	-0.01%	4,962
Feb 26, 2026	50.58	50.60	50.58	50.59	50.25	0.05%	14,064
Feb 25, 2026	50.59	50.59	50.57	50.57	50.23	-0.01%	1,061,456
Feb 24, 2026	50.58	50.58	50.57	50.57	50.23	-0.01%	1,062,128
Feb 23, 2026	50.56	50.58	50.55	50.58	50.24	0.01%	1,066,514
Feb 20, 2026	50.65	50.65	50.54	50.57	50.23	-0.26%	4,443
Feb 19, 2026	50.71	50.71	50.68	50.70	50.25	-	3,400
Feb 18, 2026	50.73	50.73	50.69	50.70	50.25	-0.05%	8,631
Feb 17, 2026	50.73	50.74	50.71	50.73	50.28	-0.01%	7,443
Feb 13, 2026	50.66	50.73	50.64	50.73	50.28	0.14%	9,788
Feb 12, 2026	50.68	50.68	50.66	50.66	50.21	-	10,373