Pulsenmore Ltd. (TLV:PLSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 517.70
-4.40 (-0.84%)
At close: Nov 6, 2026
Pulsenmore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 522.10 | 532.30 | 500.00 | 517.70 | 517.70 | -0.84% | 10,038 |
| Nov 5, 2026 | 532.30 | 531.30 | 499.90 | 522.10 | 522.10 | -1.92% | 20,416 |
| Nov 4, 2026 | 506.00 | 554.80 | 494.10 | 532.30 | 532.30 | 5.09% | 28,105 |
| Nov 3, 2026 | 522.70 | 528.70 | 500.40 | 506.50 | 506.50 | -3.10% | 11,276 |
| Nov 2, 2026 | 533.40 | 554.80 | 513.90 | 522.70 | 522.70 | -2.01% | 9,285 |
| Oct 30, 2026 | 532.60 | 541.80 | 520.80 | 533.40 | 533.40 | 0.15% | 4,075 |
| Oct 29, 2026 | 534.60 | 539.60 | 518.60 | 532.60 | 532.60 | -0.37% | 8,503 |
| Oct 28, 2026 | 554.60 | 553.80 | 522.00 | 534.60 | 534.60 | -3.61% | 15,720 |
| Oct 26, 2026 | 544.80 | 566.60 | 537.00 | 554.60 | 554.60 | 1.80% | 4,961 |
| Oct 23, 2026 | 559.00 | 559.00 | 540.00 | 544.80 | 544.80 | -2.49% | 4,741 |
| Oct 22, 2026 | 564.30 | 564.30 | 555.00 | 558.70 | 558.70 | -0.99% | 8,158 |
| Oct 21, 2026 | 545.00 | 572.60 | 545.00 | 564.30 | 564.30 | 2.79% | 18,656 |
| Oct 20, 2026 | 567.00 | 567.00 | 544.00 | 549.00 | 549.00 | -3.17% | 53,346 |
| Oct 19, 2026 | 568.50 | 581.80 | 564.00 | 567.00 | 567.00 | -0.26% | 21,522 |
| Oct 16, 2026 | 577.20 | 581.70 | 561.10 | 568.50 | 568.50 | -1.51% | 7,512 |
| Oct 15, 2026 | 574.50 | 588.90 | 551.60 | 577.20 | 577.20 | 0.47% | 19,512 |
| Oct 14, 2026 | 575.00 | 599.80 | 560.00 | 574.50 | 574.50 | -2.33% | 35,571 |
| Oct 13, 2026 | 577.00 | 630.00 | 577.00 | 588.20 | 588.20 | -1.14% | 33,821 |
| Oct 12, 2026 | 581.70 | 618.90 | 584.00 | 595.00 | 595.00 | 2.29% | 7,295 |
| Oct 9, 2026 | 581.00 | 607.50 | 570.00 | 581.70 | 581.70 | -5.35% | 38,625 |
| Oct 8, 2026 | 623.30 | 639.90 | 600.00 | 614.60 | 614.60 | -1.40% | 4,428 |
| Oct 7, 2026 | 660.50 | 669.00 | 602.00 | 623.30 | 623.30 | -5.63% | 32,866 |
| Oct 6, 2026 | 664.60 | 680.00 | 653.00 | 660.50 | 660.50 | -0.62% | 17,441 |
| Oct 5, 2026 | 670.00 | 680.00 | 661.50 | 664.60 | 664.60 | -3.40% | 31,599 |
| Oct 1, 2026 | 717.60 | 700.00 | 676.00 | 688.00 | 688.00 | -4.12% | 23,118 |
| Sep 30, 2026 | 717.60 | 723.70 | 690.00 | 717.60 | 717.60 | - | 20,258 |
| Sep 29, 2026 | 749.20 | 732.00 | 715.00 | 717.60 | 717.60 | -4.22% | 24,324 |
| Sep 28, 2026 | 767.00 | 780.00 | 745.40 | 749.20 | 749.20 | -2.32% | 18,166 |
| Sep 24, 2026 | 727.60 | 827.00 | 714.20 | 767.00 | 767.00 | 5.42% | 66,163 |
| Sep 23, 2026 | 734.70 | 738.90 | 711.00 | 727.60 | 727.60 | -0.97% | 21,334 |
| 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 |