Pulsenmore Ltd. (TLV:PLSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,292.00
+1.00 (0.08%)
At close: May 29, 2026
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,291.00 | 1,318.00 | 1,275.00 | 1,292.00 | 1,292.00 | 0.08% | 9,621 |
| May 28, 2026 | 1,329.00 | 1,339.00 | 1,260.00 | 1,291.00 | 1,291.00 | 3.95% | 13,318 |
| May 27, 2026 | 1,269.00 | 1,297.00 | 1,208.00 | 1,242.00 | 1,242.00 | 2.73% | 13,033 |
| May 26, 2026 | 1,216.00 | 1,243.00 | 1,161.00 | 1,209.00 | 1,209.00 | -0.58% | 16,138 |
| May 25, 2026 | 1,230.00 | 1,255.00 | 1,176.00 | 1,216.00 | 1,216.00 | -1.14% | 21,571 |
| May 20, 2026 | 1,376.00 | 1,399.00 | 1,230.00 | 1,230.00 | 1,230.00 | -10.61% | 44,688 |
| May 19, 2026 | 1,429.00 | 1,429.00 | 1,363.00 | 1,376.00 | 1,376.00 | 3.07% | 28,765 |
| May 18, 2026 | 1,218.00 | 1,370.00 | 1,243.00 | 1,335.00 | 1,335.00 | 9.61% | 25,231 |
| May 15, 2026 | 1,216.00 | 1,269.00 | 1,194.00 | 1,218.00 | 1,218.00 | -2.01% | 13,107 |
| May 14, 2026 | 1,337.00 | 1,387.00 | 1,220.00 | 1,243.00 | 1,243.00 | 9.42% | 112,866 |
| May 13, 2026 | 1,078.00 | 1,150.00 | 1,078.00 | 1,136.00 | 1,136.00 | 5.38% | 16,717 |
| May 12, 2026 | 1,050.00 | 1,135.00 | 1,031.00 | 1,078.00 | 1,078.00 | 2.67% | 5,171 |
| May 11, 2026 | 1,085.00 | 1,085.00 | 1,030.00 | 1,050.00 | 1,050.00 | -2.78% | 6,291 |
| May 8, 2026 | 1,050.00 | 1,134.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2.18% | 5,753 |
| May 7, 2026 | 1,007.00 | 1,057.00 | 980.00 | 1,057.00 | 1,057.00 | 4.97% | 42,076 |
| May 6, 2026 | 1,009.00 | 1,010.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.20% | 3,158 |
| May 5, 2026 | 1,015.00 | 1,022.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.59% | 7,775 |
| May 4, 2026 | 1,010.00 | 1,032.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.55% | 2,977 |
| May 1, 2026 | 1,027.00 | 1,039.00 | 1,030.00 | 1,031.00 | 1,031.00 | 0.39% | 2,140 |
| Apr 30, 2026 | 1,024.00 | 1,033.00 | 1,024.00 | 1,027.00 | 1,027.00 | 0.29% | 7,241 |
| Apr 29, 2026 | 1,018.00 | 1,084.00 | 1,000.00 | 1,024.00 | 1,024.00 | 0.59% | 14,511 |
| Apr 28, 2026 | 1,034.00 | 1,034.00 | 1,000.00 | 1,018.00 | 1,018.00 | -1.55% | 14,492 |
| Apr 27, 2026 | 1,049.00 | 1,039.00 | 1,025.00 | 1,034.00 | 1,034.00 | -1.43% | 7,155 |
| Apr 24, 2026 | 1,071.00 | 1,077.00 | 1,025.00 | 1,049.00 | 1,049.00 | 2.84% | 12,895 |
| Apr 23, 2026 | 1,054.00 | 1,054.00 | 997.20 | 1,020.00 | 1,020.00 | -3.23% | 31,156 |
| Apr 20, 2026 | 1,113.00 | 1,091.00 | 1,035.00 | 1,054.00 | 1,054.00 | -5.30% | 14,896 |
| Apr 17, 2026 | 1,071.00 | 1,141.00 | 1,071.00 | 1,113.00 | 1,113.00 | 3.92% | 4,583 |
| Apr 16, 2026 | 1,062.00 | 1,094.00 | 1,058.00 | 1,071.00 | 1,071.00 | 0.85% | 3,768 |
| Apr 15, 2026 | 1,071.00 | 1,101.00 | 1,051.00 | 1,062.00 | 1,062.00 | -0.84% | 16,830 |
| Apr 14, 2026 | 1,036.00 | 1,109.00 | 1,036.00 | 1,071.00 | 1,071.00 | 1.23% | 7,864 |
| Apr 13, 2026 | 1,044.00 | 1,099.00 | 1,043.00 | 1,058.00 | 1,058.00 | 1.34% | 4,706 |
| Apr 10, 2026 | 1,034.00 | 1,050.00 | 1,034.00 | 1,044.00 | 1,044.00 | 0.97% | 1,993 |
| Apr 9, 2026 | 1,031.00 | 1,049.00 | 1,020.00 | 1,034.00 | 1,034.00 | 1.47% | 6,236 |
| Apr 6, 2026 | 1,034.00 | 1,035.00 | 1,000.00 | 1,019.00 | 1,019.00 | -1.45% | 5,784 |
| Apr 3, 2026 | 1,094.00 | 1,094.00 | 1,020.00 | 1,034.00 | 1,034.00 | -5.48% | 21,892 |
| Mar 31, 2026 | 1,140.00 | 1,180.00 | 1,085.00 | 1,094.00 | 1,094.00 | -4.04% | 11,686 |
| Mar 30, 2026 | 1,125.00 | 1,280.00 | 1,030.00 | 1,140.00 | 1,140.00 | 1.51% | 57,143 |
| Mar 27, 2026 | 1,147.00 | 1,147.00 | 1,120.00 | 1,123.00 | 1,123.00 | -4.34% | 12,285 |
| Mar 26, 2026 | 1,163.00 | 1,188.00 | 1,147.00 | 1,174.00 | 1,174.00 | 0.95% | 9,444 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,163.00 | 1,163.00 | -2.60% | 11,967 |
| Mar 24, 2026 | 1,239.00 | 1,239.00 | 1,190.00 | 1,194.00 | 1,194.00 | -5.39% | 41,841 |
| Mar 23, 2026 | 1,313.00 | 1,328.00 | 1,234.00 | 1,262.00 | 1,262.00 | -3.88% | 15,568 |
| Mar 20, 2026 | 1,233.00 | 1,343.00 | 1,213.00 | 1,313.00 | 1,313.00 | 4.46% | 16,438 |
| Mar 19, 2026 | 1,243.00 | 1,339.00 | 1,225.00 | 1,257.00 | 1,257.00 | 1.13% | 28,383 |
| Mar 18, 2026 | 1,280.00 | 1,280.00 | 1,221.00 | 1,243.00 | 1,243.00 | -0.96% | 7,040 |
| Mar 17, 2026 | 1,263.00 | 1,288.00 | 1,220.00 | 1,255.00 | 1,255.00 | -0.63% | 13,199 |
| Mar 16, 2026 | 1,315.00 | 1,316.00 | 1,233.00 | 1,263.00 | 1,263.00 | -3.95% | 21,076 |
| Mar 13, 2026 | 1,391.00 | 1,391.00 | 1,282.00 | 1,315.00 | 1,315.00 | -5.46% | 23,747 |
| Mar 12, 2026 | 1,375.00 | 1,468.00 | 1,374.00 | 1,391.00 | 1,391.00 | 3.34% | 31,298 |
| Mar 11, 2026 | 1,340.00 | 1,450.00 | 1,234.00 | 1,346.00 | 1,346.00 | 2.59% | 25,600 |