Skip to main content
logo
Pulsenmore Ltd. (TLV:PLSM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,877.00
+18.00 (0.97%)
At close: Jan 28, 2026

Pulsenmore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20261,895.001,986.001,850.001,877.001,877.000.97%103,642
Jan 27, 20261,891.001,969.001,855.001,859.001,859.00-2.57%64,276
Jan 26, 20261,826.001,984.001,782.001,908.001,908.004.38%224,571
Jan 23, 20261,907.001,907.001,799.001,828.001,828.00-4.14%4,973
Jan 22, 20261,943.002,000.001,800.001,907.001,907.00-1.85%69,295
Jan 21, 20261,846.001,988.001,786.001,943.001,943.005.25%32,260
Jan 20, 20261,846.001,919.001,774.001,846.001,846.00-0.81%21,197
Jan 19, 20261,750.001,898.001,750.001,861.001,861.004.85%81,783
Jan 16, 20261,811.001,812.001,765.001,775.001,775.00-1.99%4,294
Jan 15, 20261,808.001,947.001,760.001,811.001,811.000.17%60,023
Jan 14, 20261,865.001,886.001,750.001,808.001,808.00-3.06%19,069
Jan 13, 20261,892.001,909.001,852.001,865.001,865.00-1.43%18,150
Jan 12, 20261,960.001,960.001,886.001,892.001,892.00-3.47%15,637
Jan 9, 20261,917.001,975.001,880.001,960.001,960.002.24%8,886
Jan 8, 20261,980.001,980.001,905.001,917.001,917.00-3.18%16,934
Jan 7, 20261,974.002,052.001,935.001,980.001,980.000.30%31,220
Jan 6, 20262,060.002,105.001,963.001,974.001,974.00-4.17%33,431
Jan 5, 20262,155.002,186.002,042.002,060.002,060.00-1.76%15,993
Jan 1, 20262,089.002,149.002,053.002,097.002,097.000.38%23,596
Dec 31, 20252,151.002,196.002,080.002,089.002,089.00-2.88%9,722
Dec 30, 20252,134.002,226.002,120.002,151.002,151.000.80%29,880
Dec 29, 20252,131.002,179.002,010.002,134.002,134.000.14%40,596
Dec 28, 20252,078.002,153.002,000.002,131.002,131.002.57%59,612
Dec 25, 20252,024.802,158.401,920.802,077.602,077.601.17%75,881
Dec 24, 20252,156.002,174.401,962.402,053.602,053.60-4.75%147,156
Dec 23, 20252,400.002,400.002,136.002,156.002,156.00-10.17%149,349
Dec 22, 20252,640.002,659.202,360.002,400.002,400.00-8.09%108,754
Dec 21, 20252,443.202,620.002,417.602,611.202,611.206.88%136,403
Dec 18, 20252,478.402,512.002,368.002,443.202,443.20-1.42%46,230
Dec 17, 20252,227.202,576.002,227.202,478.402,478.4011.84%447,354
Dec 16, 20252,173.602,255.202,106.402,216.002,216.001.91%113,199
Dec 15, 20252,080.802,276.802,080.802,174.402,174.407.90%709,265
Dec 14, 20252,010.402,048.001,936.002,015.202,015.200.24%19,938
Dec 11, 20252,105.602,105.601,992.002,010.402,010.40-2.71%49,304
Dec 10, 20252,040.002,208.001,997.602,066.402,066.402.91%130,102
Dec 9, 20252,036.802,078.401,947.202,008.002,008.00-1.41%83,694
Dec 8, 20252,116.002,200.002,032.002,036.802,036.80-5.77%52,561
Dec 7, 20252,052.002,294.402,000.802,161.602,161.604.08%66,845
Dec 4, 20252,144.002,171.202,052.002,076.802,076.80-1.52%9,318
Dec 3, 20252,272.002,272.002,096.002,108.802,108.80-5.21%24,631
Dec 2, 20252,319.202,320.802,201.602,224.802,224.80-4.07%31,356
Dec 1, 20252,200.002,359.202,160.002,319.202,319.202.62%83,256
Nov 30, 20252,345.602,463.202,216.002,260.002,260.00-3.65%117,630
Nov 27, 20252,328.002,396.802,200.002,345.602,345.600.55%45,965
Nov 26, 20252,400.002,400.002,320.002,332.802,332.80-2.77%8,114
Nov 25, 20252,508.002,520.002,360.002,399.202,399.20-2.25%9,435
Nov 24, 20252,389.602,648.002,389.602,454.402,454.402.71%57,956
Nov 23, 20252,431.202,559.202,343.202,389.602,389.60-1.71%13,614
Nov 20, 20252,565.602,565.602,320.002,431.202,431.20-0.49%8,790
Nov 19, 20252,572.002,691.202,424.002,443.202,443.20-5.01%23,773