PULS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	49.64	49.65	49.64	49.64	49.64	-	1,310,421
Jul 10, 2025	49.63	49.64	49.63	49.64	49.64	0.04%	1,958,718
Jul 9, 2025	49.62	49.63	49.61	49.62	49.62	0.02%	1,528,604
Jul 8, 2025	49.61	49.62	49.61	49.61	49.61	0.02%	1,328,997
Jul 7, 2025	49.61	49.62	49.60	49.60	49.60	-	2,046,110
Jul 3, 2025	49.60	49.61	49.60	49.60	49.60	0.02%	1,483,599
Jul 2, 2025	49.58	49.59	49.58	49.59	49.59	0.02%	2,358,319
Jul 1, 2025	49.59	49.59	49.56	49.58	49.58	-0.36%	4,139,229
Jun 30, 2025	49.76	49.77	49.76	49.76	49.57	-	2,258,335
Jun 27, 2025	49.75	49.76	49.75	49.76	49.57	0.04%	1,476,437
Jun 26, 2025	49.73	49.75	49.73	49.74	49.55	0.04%	3,049,138
Jun 25, 2025	49.72	49.73	49.72	49.72	49.53	-	1,578,103
Jun 24, 2025	49.71	49.72	49.71	49.72	49.53	-	1,947,739
Jun 23, 2025	49.72	49.72	49.70	49.72	49.53	0.06%	1,917,063
Jun 20, 2025	49.69	49.70	49.69	49.69	49.50	0.04%	2,123,577
Jun 18, 2025	49.68	49.69	49.67	49.67	49.48	-	1,946,053
Jun 17, 2025	49.67	49.67	49.66	49.67	49.48	0.02%	1,665,789
Jun 16, 2025	49.65	49.66	49.64	49.66	49.47	0.04%	1,675,382
Jun 13, 2025	49.64	49.65	49.64	49.64	49.45	0.02%	1,788,622
Jun 12, 2025	49.64	49.64	49.63	49.63	49.44	0.02%	4,725,882
Jun 11, 2025	49.62	49.63	49.62	49.62	49.43	0.04%	1,889,437
Jun 10, 2025	49.60	49.61	49.60	49.60	49.41	-	1,621,520
Jun 9, 2025	49.59	49.60	49.59	49.60	49.41	0.04%	2,632,350
Jun 6, 2025	49.58	49.59	49.58	49.58	49.39	0.02%	1,789,274
Jun 5, 2025	49.59	49.59	49.57	49.57	49.38	-0.02%	1,678,557
Jun 4, 2025	49.58	49.58	49.57	49.58	49.39	0.04%	1,528,892
Jun 3, 2025	49.57	49.57	49.55	49.56	49.37	0.02%	2,460,829
Jun 2, 2025	49.54	49.56	49.54	49.55	49.36	-0.36%	1,995,280
May 30, 2025	49.73	49.74	49.73	49.73	49.34	0.02%	1,902,994
May 29, 2025	49.71	49.72	49.71	49.72	49.33	0.06%	3,094,313
May 28, 2025	49.70	49.72	49.69	49.69	49.30	-0.02%	1,924,910
May 27, 2025	49.70	49.71	49.69	49.70	49.31	-	2,597,730
May 23, 2025	49.69	49.70	49.68	49.70	49.31	0.06%	2,112,156
May 22, 2025	49.65	49.67	49.65	49.67	49.28	0.08%	2,369,555
May 21, 2025	49.64	49.65	49.63	49.63	49.24	-0.06%	1,946,974
May 20, 2025	49.65	49.66	49.64	49.66	49.27	0.04%	1,570,607
May 19, 2025	49.62	49.64	49.61	49.64	49.25	0.02%	1,831,979
May 16, 2025	49.64	49.64	49.62	49.63	49.24	0.02%	1,595,416
May 15, 2025	49.61	49.62	49.60	49.62	49.23	0.08%	1,752,570
May 14, 2025	49.58	49.60	49.58	49.58	49.19	-	1,749,624
May 13, 2025	49.58	49.59	49.54	49.58	49.19	0.04%	3,239,001
May 12, 2025	49.56	49.57	49.54	49.56	49.17	0.02%	4,850,748
May 9, 2025	49.56	49.57	49.55	49.55	49.16	0.06%	1,306,492
May 8, 2025	49.54	49.54	49.52	49.52	49.13	-	1,320,011
May 7, 2025	49.52	49.53	49.51	49.52	49.13	-0.02%	1,404,410
May 6, 2025	49.51	49.53	49.48	49.53	49.14	0.08%	1,762,687
May 5, 2025	49.51	49.51	49.49	49.49	49.10	-	1,667,442
May 2, 2025	49.49	49.51	49.48	49.49	49.10	0.06%	2,328,202
May 1, 2025	49.46	49.49	49.44	49.46	49.07	-0.38%	2,741,899
Apr 30, 2025	49.64	49.66	49.61	49.65	49.07	0.04%	2,518,011