PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.37	50.38	50.34	50.35	50.35	-0.01%	4,353
May 14, 2026	50.36	50.36	50.35	50.35	50.35	0.02%	2,159
May 13, 2026	50.33	50.35	50.33	50.34	50.34	-	1,640
May 12, 2026	50.34	50.35	50.33	50.34	50.34	0.01%	6,368
May 11, 2026	50.34	50.34	50.34	50.34	50.34	-	980
May 8, 2026	50.34	50.34	50.34	50.34	50.34	0.05%	2,688
May 7, 2026	50.32	50.32	50.31	50.31	50.31	0.01%	473
May 6, 2026	50.31	50.31	50.30	50.31	50.31	0.03%	7,510
May 5, 2026	50.30	50.30	50.29	50.29	50.29	0.04%	22,833
May 4, 2026	50.30	50.30	50.27	50.27	50.27	-0.06%	9,892
May 1, 2026	50.30	50.30	50.30	50.30	50.30	-0.32%	42
Apr 30, 2026	50.47	50.47	50.46	50.46	50.28	0.03%	11,228
Apr 29, 2026	50.42	50.45	50.42	50.45	50.26	-	1,731
Apr 28, 2026	50.45	50.45	50.44	50.45	50.26	-0.02%	862
Apr 27, 2026	50.45	50.46	50.45	50.46	50.27	0.03%	5,206
Apr 24, 2026	50.45	50.46	50.43	50.44	50.26	0.01%	61,081
Apr 23, 2026	50.45	50.45	50.43	50.44	50.25	0.01%	3,288
Apr 22, 2026	50.44	50.44	50.43	50.43	50.25	0.01%	5,820
Apr 21, 2026	50.44	50.44	50.42	50.43	50.24	0.01%	7,828
Apr 20, 2026	50.42	50.43	50.42	50.42	50.24	-	6,491
Apr 17, 2026	50.43	50.45	50.42	50.42	50.24	0.02%	6,809
Apr 16, 2026	50.41	50.43	50.40	50.41	50.23	-	72,520
Apr 15, 2026	50.39	50.50	50.38	50.41	50.23	0.04%	36,082
Apr 14, 2026	50.34	50.47	50.34	50.39	50.21	0.05%	5,731
Apr 13, 2026	50.36	50.37	50.36	50.37	50.18	0.04%	7,219
Apr 10, 2026	50.36	50.36	50.35	50.35	50.16	0.05%	3,241
Apr 9, 2026	50.31	50.35	50.31	50.32	50.14	-	14,242
Apr 8, 2026	50.34	50.34	50.29	50.32	50.14	0.02%	47,519
Apr 7, 2026	50.30	50.32	50.30	50.31	50.13	0.06%	18,305
Apr 6, 2026	50.31	50.33	50.24	50.28	50.10	-0.08%	36,997
Apr 2, 2026	50.32	50.32	50.31	50.32	50.14	0.04%	5,356
Apr 1, 2026	50.29	50.30	50.29	50.30	50.12	-0.34%	4,508
Mar 31, 2026	50.44	50.47	50.44	50.47	50.11	0.08%	17,521
Mar 30, 2026	50.44	50.44	50.42	50.43	50.07	0.02%	15,429
Mar 27, 2026	50.43	50.47	50.42	50.42	50.06	0.03%	38,920
Mar 26, 2026	50.42	50.43	50.41	50.41	50.05	-0.01%	10,840
Mar 25, 2026	50.44	50.44	50.41	50.41	50.05	-0.05%	164,307
Mar 24, 2026	50.44	50.54	50.43	50.44	50.08	0.01%	2,575
Mar 23, 2026	50.45	50.45	50.42	50.43	50.07	-0.02%	6,239
Mar 20, 2026	50.46	50.46	50.44	50.44	50.08	0.01%	3,270
Mar 19, 2026	50.45	50.46	50.43	50.44	50.08	-0.03%	6,775
Mar 18, 2026	50.45	50.47	50.45	50.45	50.09	-0.01%	2,068
Mar 17, 2026	50.47	50.47	50.46	50.46	50.10	0.01%	1,088
Mar 16, 2026	50.45	50.46	50.44	50.45	50.09	-	5,889
Mar 13, 2026	50.45	50.47	50.45	50.45	50.09	0.02%	2,390
Mar 12, 2026	50.46	50.50	50.38	50.44	50.08	-0.05%	3,955
Mar 11, 2026	50.45	50.48	50.45	50.47	50.11	0.03%	6,462
Mar 10, 2026	50.44	50.46	50.43	50.45	50.09	0.04%	7,905
Mar 9, 2026	50.45	50.45	50.43	50.43	50.07	-0.02%	1,460
Mar 6, 2026	50.45	50.45	50.42	50.44	50.08	0.02%	12,643