Pulsenmore Ltd. (TLV:PLSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 895.90
+12.90 (1.46%)
At close: Aug 13, 2026
Pulsenmore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 986.00 | 975.10 | 865.40 | 883.00 | 883.00 | -10.45% | 45,414 |
| Aug 11, 2026 | 1,011.00 | 1,013.00 | 980.30 | 986.00 | 986.00 | -2.47% | 32,604 |
| Aug 10, 2026 | 1,022.00 | 1,044.00 | 1,009.00 | 1,011.00 | 1,011.00 | -2.41% | 15,786 |
| Aug 7, 2026 | 1,081.00 | 1,061.00 | 1,026.00 | 1,036.00 | 1,036.00 | -4.16% | 21,276 |
| Aug 6, 2026 | 1,065.00 | 1,092.00 | 1,057.00 | 1,081.00 | 1,081.00 | 1.50% | 36,568 |
| Aug 5, 2026 | 1,092.00 | 1,092.00 | 1,054.00 | 1,065.00 | 1,065.00 | -2.47% | 12,396 |
| Aug 4, 2026 | 1,109.00 | 1,130.00 | 1,079.00 | 1,092.00 | 1,092.00 | -1.53% | 12,825 |
| Aug 3, 2026 | 1,079.00 | 1,135.00 | 1,055.00 | 1,109.00 | 1,109.00 | 2.78% | 32,967 |
| Jul 31, 2026 | 1,033.00 | 1,097.00 | 1,033.00 | 1,079.00 | 1,079.00 | 3.25% | 22,807 |
| Jul 30, 2026 | 1,045.00 | 1,067.00 | 1,026.00 | 1,045.00 | 1,045.00 | - | 12,870 |
| Jul 29, 2026 | 1,010.00 | 1,087.00 | 1,005.00 | 1,045.00 | 1,045.00 | 3.47% | 56,837 |
| Jul 28, 2026 | 1,044.00 | 1,051.00 | 1,003.00 | 1,010.00 | 1,010.00 | -5.34% | 46,794 |
| Jul 27, 2026 | 1,126.00 | 1,126.00 | 1,052.00 | 1,067.00 | 1,067.00 | -5.24% | 36,512 |
| Jul 24, 2026 | 1,122.00 | 1,148.00 | 1,100.00 | 1,126.00 | 1,126.00 | 0.36% | 22,251 |
| Jul 22, 2026 | 1,124.00 | 1,135.00 | 1,108.00 | 1,122.00 | 1,122.00 | 0.72% | 19,970 |
| Jul 21, 2026 | 1,080.00 | 1,135.00 | 1,078.00 | 1,114.00 | 1,114.00 | -3.88% | 43,209 |
| Jul 20, 2026 | 1,140.00 | 1,182.00 | 1,137.00 | 1,159.00 | 1,159.00 | 4.41% | 25,436 |
| Jul 17, 2026 | 1,120.00 | 1,126.00 | 1,100.00 | 1,110.00 | 1,110.00 | -3.06% | 16,210 |
| Jul 16, 2026 | 1,156.00 | 1,166.00 | 1,102.00 | 1,145.00 | 1,145.00 | -0.95% | 49,993 |
| Jul 15, 2026 | 1,100.00 | 1,179.00 | 1,097.00 | 1,156.00 | 1,156.00 | 4.52% | 83,403 |
| Jul 14, 2026 | 1,097.00 | 1,188.00 | 1,046.00 | 1,106.00 | 1,106.00 | -13.59% | 377,607 |
| Jul 13, 2026 | 1,196.00 | 2,800.00 | 1,140.00 | 1,280.00 | 1,280.00 | 7.02% | 577,209 |
| Jul 10, 2026 | 1,277.00 | 1,277.00 | 1,181.00 | 1,196.00 | 1,196.00 | -0.99% | 15,262 |
| Jul 9, 2026 | 1,255.00 | 1,301.00 | 1,187.00 | 1,208.00 | 1,208.00 | -7.08% | 80,844 |
| Jul 8, 2026 | 1,451.00 | 1,451.00 | 1,300.00 | 1,300.00 | 1,300.00 | -10.41% | 115,023 |
| Jul 7, 2026 | 1,462.00 | 1,517.00 | 1,423.00 | 1,451.00 | 1,451.00 | -0.75% | 11,590 |
| Jul 6, 2026 | 1,481.00 | 1,481.00 | 1,428.00 | 1,462.00 | 1,462.00 | -1.28% | 37,610 |
| Jul 3, 2026 | 1,390.00 | 1,500.00 | 1,377.00 | 1,481.00 | 1,481.00 | -2.31% | 26,101 |
| Jul 2, 2026 | 1,477.00 | 1,548.00 | 1,461.00 | 1,516.00 | 1,516.00 | -4.83% | 36,063 |
| Jul 1, 2026 | 1,635.00 | 1,647.00 | 1,560.00 | 1,593.00 | 1,593.00 | -7.22% | 55,310 |
| Jun 30, 2026 | 1,800.00 | 1,872.00 | 1,695.00 | 1,717.00 | 1,717.00 | -2.39% | 64,015 |
| Jun 29, 2026 | 1,690.00 | 1,784.00 | 1,651.00 | 1,759.00 | 1,759.00 | 8.31% | 66,225 |
| Jun 26, 2026 | 1,650.00 | 1,692.00 | 1,590.00 | 1,624.00 | 1,624.00 | 5.73% | 79,106 |
| Jun 25, 2026 | 2,145.00 | 2,145.00 | 1,407.00 | 1,536.00 | 1,536.00 | -53.44% | 364,480 |
| Jun 24, 2026 | 1,014.00 | 3,299.00 | 1,014.00 | 3,299.00 | 3,299.00 | 225.35% | 722,417 |
| Jun 23, 2026 | 1,011.00 | 1,040.00 | 960.60 | 1,014.00 | 1,014.00 | 0.50% | 6,177 |
| Jun 22, 2026 | 1,010.00 | 1,048.00 | 999.00 | 1,009.00 | 1,009.00 | -0.10% | 8,293 |
| Jun 19, 2026 | 1,052.00 | 1,032.00 | 981.00 | 1,010.00 | 1,010.00 | -3.99% | 4,763 |
| Jun 18, 2026 | 1,093.00 | 1,069.00 | 1,040.00 | 1,052.00 | 1,052.00 | -3.75% | 2,875 |
| Jun 17, 2026 | 1,106.00 | 1,129.00 | 1,085.00 | 1,093.00 | 1,093.00 | -1.18% | 2,936 |
| Jun 16, 2026 | 1,146.00 | 1,142.00 | 1,083.00 | 1,106.00 | 1,106.00 | -3.49% | 4,801 |
| Jun 15, 2026 | 1,156.00 | 1,156.00 | 1,112.00 | 1,146.00 | 1,146.00 | -0.35% | 818 |
| Jun 12, 2026 | 1,176.00 | 1,176.00 | 1,148.00 | 1,150.00 | 1,150.00 | 0.70% | 662 |
| Jun 11, 2026 | 1,184.00 | 1,195.00 | 1,100.00 | 1,142.00 | 1,142.00 | -3.55% | 4,426 |
| Jun 10, 2026 | 1,190.00 | 1,200.00 | 1,157.00 | 1,184.00 | 1,184.00 | -0.50% | 1,330 |
| Jun 9, 2026 | 1,268.00 | 1,268.00 | 1,158.00 | 1,190.00 | 1,190.00 | -4.34% | 6,746 |
| Jun 8, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.48% | 286 |
| Jun 5, 2026 | 1,300.00 | 1,300.00 | 1,217.00 | 1,238.00 | 1,238.00 | -3.66% | 3,961 |
| Jun 4, 2026 | 1,274.00 | 1,320.00 | 1,246.00 | 1,285.00 | 1,285.00 | 0.86% | 3,570 |
| Jun 3, 2026 | 1,262.00 | 1,307.00 | 1,244.00 | 1,274.00 | 1,274.00 | 0.95% | 6,589 |