Pulsar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.50	30.50	30.29	31.00	31.00	-	64,000
Aug 13, 2026	32.00	32.00	30.99	31.00	31.00	-4.62%	36,636
Aug 12, 2026	34.00	35.00	32.00	32.50	32.50	-4.41%	34,536
Aug 11, 2026	34.00	33.80	33.50	34.00	34.00	-	1,201
Aug 10, 2026	35.00	34.00	34.00	34.00	34.00	-2.86%	5,003
Aug 7, 2026	35.00	36.00	36.00	35.00	35.00	-	442
Aug 6, 2026	35.00	35.00	35.00	35.00	35.00	-	-
Aug 5, 2026	36.00	36.00	36.00	35.00	35.00	-1.41%	8
Aug 4, 2026	35.50	37.00	33.25	35.50	35.50	-	82,895
Aug 3, 2026	35.50	37.00	37.00	35.50	35.50	-	22
Jul 31, 2026	35.50	37.00	34.00	35.50	35.50	-	7,023
Jul 30, 2026	35.50	34.06	34.00	35.50	35.50	-	112,082
Jul 29, 2026	35.50	37.00	34.13	35.50	35.50	-	5,060
Jul 28, 2026	35.50	37.00	34.00	35.50	35.50	-	2,043
Jul 27, 2026	35.50	37.00	34.50	35.50	35.50	-	219
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