Pulsar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	35.50	37.00	35.05	35.50	35.50	-	3,646
Jul 23, 2026	35.50	35.20	35.20	35.50	35.50	-	2,000
Jul 22, 2026	35.20	37.00	35.20	35.50	35.50	-	1,691
Jul 21, 2026	35.50	35.50	35.50	35.50	35.50	-	-
Jul 20, 2026	35.50	37.00	35.20	35.50	35.50	2.90%	142
Jul 17, 2026	34.50	34.50	34.50	34.50	34.50	-	-
Jul 16, 2026	34.50	34.50	34.50	34.50	34.50	-	-
Jul 15, 2026	35.50	36.00	34.00	34.50	34.50	-2.82%	21,763
Jul 14, 2026	36.50	37.00	35.00	35.50	35.50	-2.74%	19,758
Jul 13, 2026	37.50	38.00	36.75	36.50	36.50	-2.67%	13,315
Jul 10, 2026	38.00	39.00	37.00	37.50	37.50	-1.32%	10,077
Jul 9, 2026	38.50	38.00	38.00	38.00	38.00	-1.30%	-
Jul 8, 2026	38.50	38.50	38.50	38.50	38.50	-	-
Jul 7, 2026	38.50	38.67	37.30	38.50	38.50	-	24,500
Jul 6, 2026	38.50	40.00	37.08	38.50	38.50	-	263
Jul 3, 2026	38.50	40.00	37.00	38.50	38.50	-	11,228
Jul 2, 2026	38.50	38.50	37.62	38.50	38.50	-	1,548
Jul 1, 2026	38.50	37.00	37.00	38.50	38.50	-	239
Jun 30, 2026	38.50	37.00	37.00	38.50	38.50	-	31
Jun 29, 2026	38.50	40.00	37.60	38.50	38.50	-	10,042
Jun 26, 2026	38.80	40.00	38.80	38.50	38.50	-	460
Jun 25, 2026	38.50	38.50	38.50	38.50	38.50	-	-
Jun 24, 2026	38.50	38.50	38.50	38.50	38.50	-	-
Jun 23, 2026	38.50	37.00	37.00	38.50	38.50	-	31
Jun 22, 2026	38.50	40.00	38.80	38.50	38.50	-	30,062
Jun 19, 2026	39.00	37.60	37.60	38.50	38.50	-	25
Jun 18, 2026	38.50	40.00	38.80	38.50	38.50	-	3,001
Jun 17, 2026	38.50	38.80	37.03	38.50	38.50	-	175,534
Jun 16, 2026	38.50	39.50	38.80	38.50	38.50	-	60,762
Jun 15, 2026	38.50	40.00	37.33	38.50	38.50	-	14,287
Jun 12, 2026	38.50	40.00	40.00	38.50	38.50	-	110
Jun 11, 2026	38.50	40.00	37.00	38.50	38.50	-	121
Jun 10, 2026	40.00	40.00	37.23	38.50	38.50	-	774
Jun 9, 2026	38.50	40.00	40.00	38.50	38.50	-	93
Jun 8, 2026	37.00	40.00	37.00	38.50	38.50	-	49
Jun 5, 2026	38.50	37.23	37.06	38.50	38.50	-	10,810
Jun 4, 2026	38.50	37.33	37.00	38.50	38.50	-	5,192
Jun 3, 2026	38.50	40.00	40.00	38.50	38.50	-	71
Jun 2, 2026	38.50	40.00	37.00	38.50	38.50	-	269
Jun 1, 2026	37.10	40.00	37.10	38.50	38.50	-	60,120
May 29, 2026	38.50	38.50	38.50	38.50	38.50	-	-
May 28, 2026	38.50	38.90	38.90	38.50	38.50	-	2,500
May 27, 2026	38.50	37.00	37.00	38.50	38.50	-	7
May 26, 2026	39.00	40.00	37.08	38.50	38.50	-1.28%	164,503
May 22, 2026	38.05	38.05	38.05	39.00	39.00	-	2,000
May 21, 2026	39.00	40.00	39.44	39.00	39.00	-	13,961
May 20, 2026	40.00	39.84	38.00	39.00	39.00	-2.50%	43,553
May 19, 2026	40.00	40.00	39.00	40.00	40.00	-	69,565
May 18, 2026	39.50	39.00	39.00	40.00	40.00	-	100
May 15, 2026	40.00	41.00	40.00	40.00	40.00	-	7,670,931