PulteGroup Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	125.09	126.71	124.00	125.81	125.00	356
2026-01-30	126.00	127.95	123.67	124.56	123.76	1,114
2026-01-29	126.23	128.96	122.33	126.86	126.04	289
2026-01-28	123.03	125.53	120.72	124.85	124.04	27
2026-01-27	124.00	126.67	122.99	123.65	122.85	168
2026-01-26	124.52	126.41	123.91	125.36	124.55	111
2026-01-23	126.50	129.04	124.26	125.03	124.22	329
2026-01-22	130.90	131.91	128.65	128.65	127.82	638
2026-01-21	126.91	129.36	126.30	128.10	127.28	271
2026-01-20	126.01	130.14	126.01	128.04	127.21	1,699
2026-01-16	133.97	134.38	129.43	129.43	128.59	526
2026-01-15	132.73	133.48	129.69	132.29	131.44	610
2026-01-14	132.81	133.77	130.59	131.13	130.28	1,525
2026-01-13	132.00	136.91	132.00	133.40	132.54	165
2026-01-12	133.31	134.23	130.97	133.91	133.04	854
2026-01-09	124.30	131.91	124.30	131.41	130.56	533
2026-01-08	116.50	122.71	116.50	122.71	121.91	147
2026-01-07	121.05	123.19	118.45	118.45	117.68	737
2026-01-06	118.82	121.44	117.39	120.75	119.97	769
2026-01-05	117.56	121.05	116.46	119.48	118.71	97
2026-01-02	116.41	118.99	116.41	117.98	117.22	21
2025-12-31	119.07	119.07	117.42	117.68	116.92	20
2025-12-30	118.84	119.87	117.38	117.50	116.74	53
2025-12-29	119.79	119.79	118.28	118.39	117.62	150
2025-12-24	117.38	119.35	117.00	119.35	118.58	135
2025-12-23	119.11	119.11	116.56	116.56	115.80	51
2025-12-22	121.49	121.49	118.98	118.98	118.21	35
2025-12-19	121.55	123.00	118.35	118.95	118.18	1,172
2025-12-18	122.80	126.16	122.54	122.54	121.74	3,165
2025-12-17	124.06	125.01	120.66	122.63	121.84	339
2025-12-16	124.99	126.63	123.50	123.50	122.70	93
2025-12-15	126.43	128.08	126.23	126.85	126.03	202
2025-12-12	128.84	128.84	125.81	125.81	124.74	529
2025-12-11	128.12	130.20	127.85	127.85	126.76	119
2025-12-10	125.70	126.73	124.89	126.73	125.65	179
2025-12-09	123.73	124.79	122.81	123.61	122.56	65
2025-12-08	125.73	126.00	124.67	125.73	124.66	657
2025-12-05	127.37	129.00	127.00	128.28	127.18	133
2025-12-04	130.17	130.99	128.52	129.10	128.00	511
2025-12-03	127.04	130.18	125.99	130.18	129.08	412
2025-12-02	128.83	128.83	125.20	126.06	124.99	250
2025-12-01	127.74	128.49	125.25	127.75	126.66	283
2025-11-28	127.35	127.61	126.81	126.93	125.85	130
2025-11-26	126.46	127.54	125.29	127.48	126.39	483
2025-11-25	118.09	125.60	118.09	125.60	124.53	811
2025-11-24	120.58	123.17	118.11	119.79	118.77	88
2025-11-21	119.87	121.49	116.00	120.19	119.16	192
2025-11-20	112.87	115.60	112.87	113.70	112.73	11
2025-11-19	113.76	114.62	113.12	113.71	112.75	16
2025-11-18	113.33	113.61	112.23	113.61	112.64	145
2025-11-17	117.84	117.84	114.40	114.40	113.43	582
2025-11-14	118.81	119.87	118.00	118.81	117.80	1,838
2025-11-13	120.73	120.73	119.62	119.62	118.60	4
2025-11-12	121.58	122.47	120.55	121.59	120.55	429
2025-11-11	121.07	121.56	119.67	121.56	120.52	69
2025-11-10	119.47	119.74	118.28	119.42	118.40	36
2025-11-07	119.00	119.03	117.16	118.07	117.06	13
2025-11-06	119.14	119.95	119.05	119.20	118.18	14
2025-11-05	118.95	120.58	118.69	120.36	119.34	995
2025-11-04	117.94	119.15	117.94	119.02	118.01	18

← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.2600 USD
2026-06-16	0.2600 USD
2026-03-16	0.2600 USD
2025-12-15	0.2600 USD
2025-09-15	0.2200 USD
2025-06-17	0.2200 USD
2025-03-18	0.2200 USD
2024-12-17	0.2200 USD
2024-09-17	0.2000 USD
2024-06-18	0.2000 USD
2024-03-14	0.2000 USD
2023-12-18	0.2000 USD
2023-09-15	0.1600 USD
2023-06-16	0.1600 USD
2023-03-17	0.1600 USD
2022-12-13	0.1600 USD
2022-09-21	0.1500 USD
2022-06-09	0.1500 USD
2022-03-14	0.1500 USD
2021-12-14	0.1500 USD
2021-09-17	0.1400 USD
2021-06-10	0.1400 USD
2021-03-11	0.1400 USD
2020-12-15	0.1400 USD
2020-09-18	0.1200 USD
2020-06-11	0.1200 USD
2020-03-12	0.1200 USD
2019-12-17	0.1200 USD
2019-09-17	0.1100 USD
2019-06-13	0.1100 USD
2019-03-14	0.1100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.