Pulsar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.00	44.00	41.00	42.50	42.50	4.94%	48,627
Jan 21, 2026	40.00	41.80	40.11	40.50	40.50	1.25%	58,276
Jan 20, 2026	39.50	40.50	38.03	40.00	40.00	1.27%	6,008
Jan 19, 2026	39.50	41.00	40.00	39.50	39.50	-	15,872
Jan 16, 2026	38.00	40.00	38.76	39.50	39.50	3.95%	20,500
Jan 15, 2026	38.00	38.76	38.76	38.00	38.00	-	7,500
Jan 14, 2026	38.00	39.00	38.00	38.00	38.00	-	2,296,395
Jan 13, 2026	38.00	39.00	38.30	38.00	38.00	-	8,428,760
Jan 12, 2026	38.50	38.95	38.01	38.00	38.00	-1.30%	55,128
Jan 9, 2026	38.50	39.00	38.20	38.50	38.50	-	19,557
Jan 8, 2026	38.50	39.00	38.17	38.50	38.50	-	6,356
Jan 7, 2026	38.50	38.15	38.15	38.50	38.50	-	18,232
Jan 6, 2026	38.50	38.16	38.16	38.50	38.50	-	500
Jan 5, 2026	38.50	38.80	38.20	38.50	38.50	-	38,500
Jan 2, 2026	38.50	38.50	38.50	38.50	38.50	-	-
Dec 31, 2025	38.50	38.99	38.85	38.50	38.50	-	361
Dec 30, 2025	38.50	38.80	38.15	38.50	38.50	-	6,288
Dec 29, 2025	38.50	38.85	38.15	38.50	38.50	-	3,059
Dec 24, 2025	38.50	38.87	38.11	38.50	38.50	-	12,500
Dec 23, 2025	39.00	39.50	38.30	38.50	38.50	2.67%	128,580
Dec 22, 2025	37.50	38.00	37.12	37.50	37.50	-	2,839
Dec 19, 2025	37.50	38.00	37.80	37.50	37.50	-	3,027
Dec 18, 2025	38.00	38.00	38.00	37.50	37.50	-	2
Dec 17, 2025	36.50	37.50	37.50	37.50	37.50	2.74%	-
Dec 16, 2025	36.50	37.00	36.49	36.50	36.50	-	100,002
Dec 15, 2025	36.50	36.07	36.07	36.50	36.50	-	2,658
Dec 12, 2025	36.49	36.49	36.49	36.50	36.50	1.39%	10,000
Dec 11, 2025	35.50	37.00	34.80	36.00	36.00	1.41%	171
Dec 10, 2025	35.50	34.81	34.81	35.50	35.50	-	50,562
Dec 9, 2025	35.50	34.78	34.78	35.50	35.50	-	500
Dec 8, 2025	35.50	35.50	35.50	35.50	35.50	-	-
Dec 5, 2025	35.50	36.30	35.50	35.50	35.50	-	165,000
Dec 4, 2025	35.50	34.60	34.60	35.50	35.50	-	20,000
Dec 3, 2025	35.50	36.39	34.50	35.50	35.50	-	113,229
Dec 2, 2025	35.50	36.40	34.21	35.50	35.50	-	39,807
Dec 1, 2025	35.50	35.52	35.50	35.50	35.50	-	1,250,000
Nov 28, 2025	35.50	34.21	34.21	35.50	35.50	-	1,449
Nov 27, 2025	35.50	34.00	34.00	35.50	35.50	-	20,073
Nov 26, 2025	35.50	35.55	35.55	35.50	35.50	-	46,395
Nov 25, 2025	35.50	35.59	35.59	35.50	35.50	-	2,658
Nov 24, 2025	35.50	37.00	37.00	35.50	35.50	-	39
Nov 21, 2025	35.50	36.52	35.60	35.50	35.50	-	49,730
Nov 20, 2025	35.50	35.50	34.75	35.50	35.50	-	71,245
Nov 19, 2025	35.50	34.21	34.21	35.50	35.50	-	321
Nov 18, 2025	35.00	35.49	34.99	35.50	35.50	1.43%	101,714
Nov 17, 2025	34.50	35.85	33.21	35.00	35.00	1.45%	81,262
Nov 14, 2025	34.50	34.50	34.50	34.50	34.50	-	-
Nov 13, 2025	34.50	33.21	33.21	34.50	34.50	-	32,500
Nov 12, 2025	34.50	34.50	33.18	34.50	34.50	-	52,549
Nov 11, 2025	34.50	34.50	34.50	34.50	34.50	-	-