Pulsenmore Ltd. (TLV:PLSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 727.60
-7.10 (-0.97%)
At close: Sep 23, 2026
Pulsenmore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 765.10 | 765.10 | 719.60 | 734.70 | 734.70 | -3.97% | 51,659 |
| Sep 17, 2026 | 723.00 | 790.00 | 687.00 | 765.10 | 765.10 | 5.82% | 86,201 |
| Sep 16, 2026 | 744.20 | 747.80 | 711.90 | 723.00 | 723.00 | -2.85% | 32,026 |
| Sep 15, 2026 | 757.40 | 759.40 | 741.00 | 744.20 | 744.20 | -1.74% | 15,620 |
| Sep 14, 2026 | 778.90 | 819.90 | 751.80 | 757.40 | 757.40 | -2.76% | 12,485 |
| Sep 10, 2026 | 784.90 | 806.80 | 767.00 | 778.90 | 778.90 | 1.76% | 25,399 |
| Sep 9, 2026 | 784.10 | 809.40 | 750.00 | 765.40 | 765.40 | -2.38% | 42,762 |
| Sep 8, 2026 | 800.80 | 870.00 | 701.10 | 784.10 | 784.10 | -2.09% | 224,562 |
| Sep 7, 2026 | 772.00 | 806.30 | 756.80 | 800.80 | 800.80 | 3.73% | 42,294 |
| Sep 4, 2026 | 789.30 | 779.70 | 760.00 | 772.00 | 772.00 | -2.19% | 11,722 |
| Sep 3, 2026 | 794.10 | 796.90 | 781.10 | 789.30 | 789.30 | -0.60% | 25,419 |
| Sep 2, 2026 | 774.80 | 836.30 | 760.10 | 794.10 | 794.10 | 2.49% | 19,047 |
| Sep 1, 2026 | 785.80 | 808.40 | 770.00 | 774.80 | 774.80 | -1.40% | 23,850 |
| Aug 31, 2026 | 803.70 | 864.90 | 773.20 | 785.80 | 785.80 | -2.23% | 48,423 |
| Aug 28, 2026 | 804.50 | 810.10 | 795.00 | 803.70 | 803.70 | -0.10% | 14,746 |
| Aug 27, 2026 | 813.30 | 822.90 | 795.00 | 804.50 | 804.50 | -1.08% | 11,168 |
| Aug 26, 2026 | 853.90 | 843.60 | 807.50 | 813.30 | 813.30 | -4.75% | 36,998 |
| Aug 25, 2026 | 884.30 | 880.00 | 839.40 | 853.90 | 853.90 | -3.44% | 13,004 |
| Aug 24, 2026 | 886.20 | 917.10 | 869.10 | 884.30 | 884.30 | -0.21% | 14,817 |
| Aug 21, 2026 | 887.10 | 903.80 | 874.30 | 886.20 | 886.20 | -0.10% | 9,676 |
| Aug 20, 2026 | 902.40 | 925.00 | 860.10 | 887.10 | 887.10 | -1.70% | 11,364 |
| Aug 19, 2026 | 857.20 | 954.00 | 849.40 | 902.40 | 902.40 | 5.27% | 92,452 |
| Aug 18, 2026 | 866.00 | 899.00 | 842.70 | 857.20 | 857.20 | -6.37% | 42,979 |
| Aug 17, 2026 | 915.00 | 990.60 | 862.60 | 915.50 | 915.50 | 0.44% | 123,164 |
| Aug 14, 2026 | 895.90 | 927.00 | 895.00 | 911.50 | 911.50 | 1.74% | 3,734 |
| Aug 13, 2026 | 883.00 | 905.90 | 883.00 | 895.90 | 895.90 | 1.46% | 11,057 |
| 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 |