PULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.49	50.49	50.48	50.48	50.48	-0.02%	1,620
May 9, 2025	50.48	50.50	50.47	50.49	50.49	0.04%	33,452
May 8, 2025	50.48	50.49	50.47	50.47	50.47	-0.02%	4,984
May 7, 2025	50.50	50.50	50.47	50.48	50.48	-0.01%	7,291
May 6, 2025	50.46	50.49	50.45	50.49	50.49	-0.29%	61,582
May 5, 2025	50.62	50.63	50.61	50.63	50.46	-	9,922
May 2, 2025	50.63	50.63	50.62	50.63	50.46	-	3,128
May 1, 2025	50.64	50.64	50.62	50.63	50.46	-0.02%	7,807
Apr 30, 2025	50.62	50.64	50.62	50.64	50.47	0.04%	6,244
Apr 29, 2025	50.61	50.62	50.57	50.62	50.45	0.02%	21,098
Apr 28, 2025	50.59	50.61	50.58	50.61	50.44	0.02%	11,620
Apr 25, 2025	50.57	50.61	50.56	50.60	50.43	0.08%	7,955
Apr 24, 2025	50.53	50.57	50.52	50.56	50.39	0.06%	19,364
Apr 23, 2025	50.53	50.54	50.52	50.53	50.36	0.02%	5,829
Apr 22, 2025	50.51	50.53	50.51	50.52	50.35	0.04%	1,050
Apr 21, 2025	50.50	50.50	50.49	50.50	50.33	-0.04%	5,545
Apr 17, 2025	50.47	50.52	50.47	50.52	50.35	0.10%	13,363
Apr 16, 2025	50.46	50.47	50.45	50.47	50.30	0.03%	14,551
Apr 15, 2025	50.45	50.46	50.43	50.46	50.28	0.09%	4,499
Apr 14, 2025	50.40	50.42	50.39	50.41	50.24	-0.01%	11,920
Apr 11, 2025	50.37	50.43	50.37	50.42	50.24	-0.01%	29,610
Apr 10, 2025	50.42	50.42	50.42	50.42	50.25	0.06%	774,024
Apr 9, 2025	50.40	50.40	50.37	50.39	50.22	-0.07%	6,328
Apr 8, 2025	50.41	50.43	50.39	50.43	50.25	-0.08%	9,008
Apr 7, 2025	50.47	50.47	50.45	50.47	50.29	-0.07%	7,971
Apr 4, 2025	50.52	50.52	50.49	50.50	50.33	-0.39%	7,425
Apr 3, 2025	50.69	50.70	50.69	50.70	50.32	0.02%	14,867
Apr 2, 2025	50.68	50.69	50.68	50.69	50.31	0.02%	1,113
Apr 1, 2025	50.68	50.69	50.66	50.68	50.30	0.02%	31,120
Mar 31, 2025	50.66	50.67	50.65	50.67	50.29	-	46,581
Mar 28, 2025	50.65	50.67	50.63	50.67	50.29	0.08%	23,354
Mar 27, 2025	50.64	50.64	50.63	50.63	50.25	-	3,097
Mar 26, 2025	50.62	50.64	50.62	50.63	50.25	-	5,463
Mar 25, 2025	50.62	50.63	50.62	50.63	50.25	0.02%	7,527
Mar 24, 2025	50.61	50.62	50.61	50.62	50.24	-0.02%	478
Mar 21, 2025	50.62	50.63	50.62	50.63	50.25	0.06%	6,620
Mar 20, 2025	50.61	50.61	50.59	50.60	50.22	0.02%	2,947
Mar 19, 2025	50.58	50.59	50.57	50.59	50.21	0.05%	5,291
Mar 18, 2025	50.57	50.57	50.57	50.57	50.19	0.01%	4,368
Mar 17, 2025	50.56	50.57	50.55	50.56	50.18	-	3,659
Mar 14, 2025	50.55	50.56	50.55	50.56	50.18	0.04%	1,780
Mar 13, 2025	50.54	50.54	50.53	50.54	50.16	-0.02%	4,413
Mar 12, 2025	50.57	50.57	50.54	50.55	50.17	-	15,078
Mar 11, 2025	50.56	50.58	50.54	50.55	50.17	-	17,528
Mar 10, 2025	50.54	50.55	50.53	50.55	50.17	0.04%	5,370
Mar 7, 2025	50.54	50.54	50.53	50.53	50.15	-	1,933
Mar 6, 2025	50.51	50.53	50.51	50.53	50.15	-0.39%	2,288
Mar 5, 2025	50.72	50.73	50.72	50.73	50.16	-	4,798
Mar 4, 2025	50.71	50.73	50.71	50.73	50.16	0.04%	4,277
Mar 3, 2025	50.69	50.71	50.69	50.71	50.14	0.12%	8,911