Pulsenmore Ltd. (TLV:PLSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 568.50
-8.70 (-1.51%)
At close: Oct 16, 2026
Pulsenmore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |