Pultegroup Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	111.05	119.73	109.46	119.48	119.48	3,391,960
2026-10-21	114.61	115.65	112.33	112.89	112.89	3,863,100
2026-10-20	112.39	114.72	111.56	114.53	114.53	2,357,700
2026-10-19	113.60	113.73	110.75	110.90	110.90	1,860,200
2026-10-16	113.54	115.37	112.40	113.55	113.55	2,160,700
2026-10-15	112.08	113.99	111.32	112.99	112.99	2,151,400
2026-10-14	109.62	109.99	107.16	109.35	109.35	2,206,700
2026-10-13	112.58	113.52	111.14	111.58	111.58	1,784,800
2026-10-12	111.68	112.55	110.94	111.14	111.14	1,582,800
2026-10-09	112.64	112.99	111.17	112.12	112.12	1,160,700
2026-10-08	110.54	113.78	110.54	113.53	113.53	2,324,700
2026-10-07	113.66	114.00	111.28	112.33	112.33	2,220,800
2026-10-06	113.97	116.49	113.97	116.10	116.10	1,504,700
2026-10-05	115.28	115.28	113.05	113.98	113.98	1,603,700
2026-10-02	118.52	119.14	114.58	115.73	115.73	1,824,900
2026-10-01	114.72	116.38	112.52	116.35	116.35	2,396,500
2026-09-30	119.41	119.41	115.96	116.06	116.06	2,012,100
2026-09-29	119.29	119.65	117.78	118.50	118.50	1,276,600
2026-09-28	118.51	121.09	118.23	119.13	119.13	1,614,500
2026-09-25	118.53	120.06	117.53	119.85	119.85	1,238,000
2026-09-24	118.10	119.19	117.51	118.18	118.18	1,542,000
2026-09-23	120.28	120.95	118.71	118.71	118.71	1,626,700
2026-09-22	121.09	122.68	120.00	122.29	122.29	1,558,200

Page 1 of 1 · 23 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.