Pulsenmore Ltd. (TLV:PLSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,312.00
+99.00 (8.16%)
At close: Mar 10, 2026
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,190.00 | 1,347.00 | 1,190.00 | 1,312.00 | 1,312.00 | 8.16% | 32,457 |
| Mar 9, 2026 | 1,240.00 | 1,256.00 | 1,190.00 | 1,213.00 | 1,213.00 | -4.19% | 31,829 |
| Mar 6, 2026 | 1,306.00 | 1,285.00 | 1,255.00 | 1,266.00 | 1,266.00 | -3.06% | 12,223 |
| Mar 5, 2026 | 1,266.00 | 1,342.00 | 1,283.00 | 1,306.00 | 1,306.00 | 3.16% | 19,775 |
| Mar 4, 2026 | 1,300.00 | 1,320.00 | 1,260.00 | 1,266.00 | 1,266.00 | -4.74% | 51,783 |
| Mar 2, 2026 | 1,332.00 | 1,397.00 | 1,314.00 | 1,329.00 | 1,329.00 | -2.85% | 26,537 |
| Feb 27, 2026 | 1,445.00 | 1,450.00 | 1,355.00 | 1,368.00 | 1,368.00 | -6.49% | 21,361 |
| Feb 26, 2026 | 1,492.00 | 1,501.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.21% | 19,024 |
| Feb 25, 2026 | 1,525.00 | 1,525.00 | 1,452.00 | 1,460.00 | 1,460.00 | -2.28% | 14,210 |
| Feb 24, 2026 | 1,551.00 | 1,584.00 | 1,468.00 | 1,494.00 | 1,494.00 | -4.29% | 21,613 |
| Feb 23, 2026 | 1,607.00 | 1,607.00 | 1,551.00 | 1,561.00 | 1,561.00 | -2.86% | 12,226 |
| Feb 20, 2026 | 1,677.00 | 1,677.00 | 1,551.00 | 1,607.00 | 1,607.00 | -2.07% | 8,129 |
| Feb 19, 2026 | 1,733.00 | 1,733.00 | 1,624.00 | 1,641.00 | 1,641.00 | -3.58% | 17,389 |
| Feb 18, 2026 | 1,685.00 | 1,731.00 | 1,682.00 | 1,702.00 | 1,702.00 | 1.01% | 8,522 |
| Feb 17, 2026 | 1,688.00 | 1,718.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.14% | 7,082 |
| Feb 16, 2026 | 1,709.00 | 1,721.00 | 1,649.00 | 1,666.00 | 1,666.00 | -2.52% | 12,558 |
| Feb 13, 2026 | 1,727.00 | 1,749.00 | 1,673.00 | 1,709.00 | 1,709.00 | -1.04% | 2,564 |
| Feb 12, 2026 | 1,732.00 | 1,780.00 | 1,660.00 | 1,727.00 | 1,727.00 | -0.06% | 19,412 |
| Feb 11, 2026 | 1,778.00 | 1,812.00 | 1,711.00 | 1,728.00 | 1,728.00 | -2.81% | 17,020 |
| Feb 10, 2026 | 1,838.00 | 1,874.00 | 1,760.00 | 1,778.00 | 1,778.00 | -3.26% | 25,408 |
| Feb 9, 2026 | 1,771.00 | 1,877.00 | 1,749.00 | 1,838.00 | 1,838.00 | 3.78% | 29,654 |
| Feb 6, 2026 | 1,780.00 | 1,817.00 | 1,751.00 | 1,771.00 | 1,771.00 | -0.51% | 8,329 |
| Feb 5, 2026 | 1,873.00 | 1,914.00 | 1,771.00 | 1,780.00 | 1,780.00 | -4.97% | 28,858 |
| Feb 4, 2026 | 1,958.00 | 1,958.00 | 1,850.00 | 1,873.00 | 1,873.00 | -2.65% | 18,698 |
| Feb 3, 2026 | 1,949.00 | 1,978.00 | 1,911.00 | 1,924.00 | 1,924.00 | 1.10% | 53,634 |
| Feb 2, 2026 | 1,802.00 | 1,995.00 | 1,751.00 | 1,903.00 | 1,903.00 | 5.60% | 96,230 |
| Jan 30, 2026 | 1,935.00 | 1,935.00 | 1,790.00 | 1,802.00 | 1,802.00 | -5.75% | 19,139 |
| Jan 29, 2026 | 1,877.00 | 1,976.00 | 1,862.00 | 1,912.00 | 1,912.00 | 1.86% | 110,209 |
| Jan 28, 2026 | 1,895.00 | 1,986.00 | 1,850.00 | 1,877.00 | 1,877.00 | 0.97% | 103,642 |
| Jan 27, 2026 | 1,891.00 | 1,969.00 | 1,855.00 | 1,859.00 | 1,859.00 | -2.57% | 64,276 |
| Jan 26, 2026 | 1,826.00 | 1,984.00 | 1,782.00 | 1,908.00 | 1,908.00 | 4.38% | 224,571 |
| Jan 23, 2026 | 1,907.00 | 1,907.00 | 1,799.00 | 1,828.00 | 1,828.00 | -4.14% | 4,973 |
| Jan 22, 2026 | 1,943.00 | 2,000.00 | 1,800.00 | 1,907.00 | 1,907.00 | -1.85% | 69,295 |
| Jan 21, 2026 | 1,846.00 | 1,988.00 | 1,786.00 | 1,943.00 | 1,943.00 | 5.25% | 32,260 |
| Jan 20, 2026 | 1,846.00 | 1,919.00 | 1,774.00 | 1,846.00 | 1,846.00 | -0.81% | 21,197 |
| Jan 19, 2026 | 1,750.00 | 1,898.00 | 1,750.00 | 1,861.00 | 1,861.00 | 4.85% | 81,783 |
| Jan 16, 2026 | 1,811.00 | 1,812.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.99% | 4,294 |
| Jan 15, 2026 | 1,808.00 | 1,947.00 | 1,760.00 | 1,811.00 | 1,811.00 | 0.17% | 60,023 |
| Jan 14, 2026 | 1,865.00 | 1,886.00 | 1,750.00 | 1,808.00 | 1,808.00 | -3.06% | 19,069 |
| Jan 13, 2026 | 1,892.00 | 1,909.00 | 1,852.00 | 1,865.00 | 1,865.00 | -1.43% | 18,150 |
| Jan 12, 2026 | 1,960.00 | 1,960.00 | 1,886.00 | 1,892.00 | 1,892.00 | -3.47% | 15,637 |
| Jan 9, 2026 | 1,917.00 | 1,975.00 | 1,880.00 | 1,960.00 | 1,960.00 | 2.24% | 8,886 |
| Jan 8, 2026 | 1,980.00 | 1,980.00 | 1,905.00 | 1,917.00 | 1,917.00 | -3.18% | 16,934 |
| Jan 7, 2026 | 1,974.00 | 2,052.00 | 1,935.00 | 1,980.00 | 1,980.00 | 0.30% | 31,220 |
| Jan 6, 2026 | 2,060.00 | 2,105.00 | 1,963.00 | 1,974.00 | 1,974.00 | -4.17% | 33,431 |
| Jan 5, 2026 | 2,155.00 | 2,186.00 | 2,042.00 | 2,060.00 | 2,060.00 | -1.76% | 15,993 |
| Jan 1, 2026 | 2,089.00 | 2,149.00 | 2,053.00 | 2,097.00 | 2,097.00 | 0.38% | 23,596 |
| Dec 31, 2025 | 2,151.00 | 2,196.00 | 2,080.00 | 2,089.00 | 2,089.00 | -2.88% | 9,722 |
| Dec 30, 2025 | 2,134.00 | 2,226.00 | 2,120.00 | 2,151.00 | 2,151.00 | 0.80% | 29,880 |
| Dec 29, 2025 | 2,131.00 | 2,179.00 | 2,010.00 | 2,134.00 | 2,134.00 | 0.14% | 40,596 |