Pulsenmore Ltd. (TLV:PLSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,054.00
-59.00 (-5.30%)
At close: Apr 20, 2026
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1,190.00 | 1,347.00 | 1,190.00 | 1,312.00 | 1,312.00 | 8.16% | 32,457 |
| Mar 9, 2026 | 1,240.00 | 1,256.00 | 1,190.00 | 1,213.00 | 1,213.00 | -4.19% | 31,829 |
| Mar 6, 2026 | 1,306.00 | 1,285.00 | 1,255.00 | 1,266.00 | 1,266.00 | -3.06% | 12,223 |
| Mar 5, 2026 | 1,266.00 | 1,342.00 | 1,283.00 | 1,306.00 | 1,306.00 | 3.16% | 19,775 |
| Mar 4, 2026 | 1,300.00 | 1,320.00 | 1,260.00 | 1,266.00 | 1,266.00 | -4.74% | 51,783 |
| Mar 2, 2026 | 1,332.00 | 1,397.00 | 1,314.00 | 1,329.00 | 1,329.00 | -2.85% | 26,537 |
| Feb 27, 2026 | 1,445.00 | 1,450.00 | 1,355.00 | 1,368.00 | 1,368.00 | -6.49% | 21,361 |
| Feb 26, 2026 | 1,492.00 | 1,501.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.21% | 19,024 |
| Feb 25, 2026 | 1,525.00 | 1,525.00 | 1,452.00 | 1,460.00 | 1,460.00 | -2.28% | 14,210 |
| Feb 24, 2026 | 1,551.00 | 1,584.00 | 1,468.00 | 1,494.00 | 1,494.00 | -4.29% | 21,613 |
| Feb 23, 2026 | 1,607.00 | 1,607.00 | 1,551.00 | 1,561.00 | 1,561.00 | -2.86% | 12,226 |
| Feb 20, 2026 | 1,677.00 | 1,677.00 | 1,551.00 | 1,607.00 | 1,607.00 | -2.07% | 8,129 |
| Feb 19, 2026 | 1,733.00 | 1,733.00 | 1,624.00 | 1,641.00 | 1,641.00 | -3.58% | 17,389 |
| Feb 18, 2026 | 1,685.00 | 1,731.00 | 1,682.00 | 1,702.00 | 1,702.00 | 1.01% | 8,522 |
| Feb 17, 2026 | 1,688.00 | 1,718.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.14% | 7,082 |
| Feb 16, 2026 | 1,709.00 | 1,721.00 | 1,649.00 | 1,666.00 | 1,666.00 | -2.52% | 12,558 |
| Feb 13, 2026 | 1,727.00 | 1,749.00 | 1,673.00 | 1,709.00 | 1,709.00 | -1.04% | 2,564 |
| Feb 12, 2026 | 1,732.00 | 1,780.00 | 1,660.00 | 1,727.00 | 1,727.00 | -0.06% | 19,412 |
| Feb 11, 2026 | 1,778.00 | 1,812.00 | 1,711.00 | 1,728.00 | 1,728.00 | -2.81% | 17,020 |
| Feb 10, 2026 | 1,838.00 | 1,874.00 | 1,760.00 | 1,778.00 | 1,778.00 | -3.26% | 25,408 |
| Feb 9, 2026 | 1,771.00 | 1,877.00 | 1,749.00 | 1,838.00 | 1,838.00 | 3.78% | 29,654 |
| Feb 6, 2026 | 1,780.00 | 1,817.00 | 1,751.00 | 1,771.00 | 1,771.00 | -0.51% | 8,329 |
| Feb 5, 2026 | 1,873.00 | 1,914.00 | 1,771.00 | 1,780.00 | 1,780.00 | -4.97% | 28,858 |
| Feb 4, 2026 | 1,958.00 | 1,958.00 | 1,850.00 | 1,873.00 | 1,873.00 | -2.65% | 18,698 |
| Feb 3, 2026 | 1,949.00 | 1,978.00 | 1,911.00 | 1,924.00 | 1,924.00 | 1.10% | 53,634 |