Pultegroup Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	118.55	119.82	117.74	119.76	118.75	2,675,000
2025-11-06	120.08	120.36	118.76	118.93	117.92	1,241,900
2025-11-05	119.79	120.66	118.55	119.46	118.45	1,863,000
2025-11-04	118.02	120.22	117.72	119.64	118.63	1,649,600
2025-11-03	119.85	119.85	117.92	118.76	117.76	2,421,100
2025-10-31	117.92	120.55	117.10	119.87	118.86	2,308,500
2025-10-30	117.82	120.32	117.56	119.04	118.03	2,092,300
2025-10-29	119.26	121.50	116.34	118.23	117.23	2,879,600
2025-10-28	117.02	121.90	115.41	120.74	119.72	2,354,200
2025-10-27	121.68	121.99	120.14	120.30	119.28	1,508,000
2025-10-24	122.71	123.21	120.50	120.53	119.51	1,774,500
2025-10-23	120.56	121.91	119.34	120.86	119.84	1,661,400

← NewerPage 5 of 5 · 252 trading days

Stock splits

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