PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	50.45	50.45	50.37	50.45	50.45	-	746
Jun 8, 2026	50.42	50.45	50.38	50.45	50.45	0.15%	513
Jun 5, 2026	50.40	50.40	50.34	50.37	50.37	-0.11%	15,204
Jun 4, 2026	50.42	50.49	50.38	50.43	50.43	-0.04%	2,481
Jun 3, 2026	50.43	50.45	50.35	50.45	50.45	-0.29%	27,916
Jun 2, 2026	50.40	50.60	50.39	50.59	50.59	0.38%	33,817
Jun 1, 2026	50.28	50.40	50.28	50.40	50.40	-0.12%	35,385
May 29, 2026	50.45	50.46	50.45	50.46	50.46	0.08%	9,431
May 28, 2026	50.43	50.43	50.42	50.42	50.42	-	2,379
May 27, 2026	50.41	50.48	50.41	50.42	50.42	0.03%	73,611
May 26, 2026	50.40	50.41	50.39	50.41	50.41	0.04%	7,517
May 22, 2026	50.41	50.42	50.38	50.39	50.39	0.02%	17,942
May 21, 2026	50.38	50.38	50.36	50.38	50.38	-	1,428
May 20, 2026	50.38	50.38	50.36	50.38	50.38	0.08%	15,062
May 19, 2026	50.36	50.36	50.34	50.34	50.34	-0.03%	5,251
May 18, 2026	50.36	50.36	50.35	50.35	50.35	0.01%	5,662
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	0.05%	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	0.01%	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
Mar 5, 2026	50.45	50.45	50.43	50.43	50.07	-0.02%	8,595
Mar 4, 2026	50.43	50.44	50.43	50.44	50.08	0.01%	1,039
Mar 3, 2026	50.42	50.48	50.40	50.44	50.08	0.05%	5,066
Mar 2, 2026	50.42	50.42	50.41	50.41	50.05	-0.02%	1,519
Feb 27, 2026	50.61	50.62	50.58	50.59	50.06	-0.01%	4,962
Feb 26, 2026	50.58	50.60	50.58	50.59	50.07	0.05%	14,064
Feb 25, 2026	50.59	50.59	50.57	50.57	50.04	-0.01%	1,061,456
Feb 24, 2026	50.58	50.58	50.57	50.57	50.05	-0.01%	1,062,128
Feb 23, 2026	50.56	50.58	50.55	50.58	50.06	0.01%	1,066,514
Feb 20, 2026	50.65	50.65	50.54	50.57	50.05	-0.03%	4,443
Feb 19, 2026	50.71	50.71	50.68	50.70	50.06	-	3,400
Feb 18, 2026	50.73	50.73	50.69	50.70	50.06	-0.05%	8,631
Feb 17, 2026	50.73	50.74	50.71	50.73	50.09	-0.01%	7,443
Feb 13, 2026	50.66	50.73	50.64	50.73	50.09	0.14%	9,788
Feb 12, 2026	50.68	50.68	50.66	50.66	50.02	-	10,373
Feb 11, 2026	50.69	50.69	50.66	50.66	50.02	-0.04%	11,184
Feb 10, 2026	50.68	50.68	50.67	50.68	50.04	-	3,039
Feb 9, 2026	50.68	50.69	50.66	50.68	50.04	0.04%	8,592
Feb 6, 2026	50.71	50.71	50.64	50.66	50.02	0.02%	9,335
Feb 5, 2026	50.65	50.66	50.63	50.65	50.01	0.06%	27,390
Feb 4, 2026	50.63	50.66	50.62	50.62	49.99	-	24,893
Feb 3, 2026	50.62	50.62	50.59	50.62	49.99	0.02%	7,399
Feb 2, 2026	50.66	50.66	50.61	50.61	49.98	-0.06%	14,621
Jan 30, 2026	50.79	50.80	50.77	50.80	50.00	0.06%	2,032
Jan 29, 2026	50.70	50.78	50.70	50.77	49.97	0.04%	5,845
Jan 28, 2026	50.77	50.77	50.74	50.75	49.95	0.04%	13,032
Jan 27, 2026	50.77	50.77	50.73	50.73	49.94	-	6,012
Jan 26, 2026	50.75	50.75	50.71	50.73	49.94	-0.03%	26,907
Jan 23, 2026	50.74	50.75	50.74	50.75	49.95	0.04%	5,408
Jan 22, 2026	50.72	50.73	50.72	50.73	49.93	-0.02%	6,031
Jan 21, 2026	50.72	50.74	50.72	50.74	49.94	0.03%	10,309
Jan 20, 2026	50.70	50.73	50.70	50.72	49.93	0.03%	32,577
Jan 16, 2026	50.72	50.72	50.70	50.71	49.91	0.02%	763
Jan 15, 2026	50.69	50.70	50.69	50.70	49.90	0.01%	7,187