Pulsenmore Ltd. (TLV:PLSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,159.00
+49.00 (4.41%)
At close: Jul 20, 2026
Pulsenmore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,302.00 | 1,320.00 | 1,241.00 | 1,262.00 | 1,262.00 | -3.07% | 4,399 |
| Jun 1, 2026 | 1,292.00 | 1,314.00 | 1,244.00 | 1,302.00 | 1,302.00 | 0.77% | 4,965 |
| May 29, 2026 | 1,291.00 | 1,318.00 | 1,275.00 | 1,292.00 | 1,292.00 | 0.08% | 9,621 |
| May 28, 2026 | 1,329.00 | 1,339.00 | 1,260.00 | 1,291.00 | 1,291.00 | 3.95% | 13,318 |
| May 27, 2026 | 1,269.00 | 1,297.00 | 1,208.00 | 1,242.00 | 1,242.00 | 2.73% | 13,033 |
| May 26, 2026 | 1,216.00 | 1,243.00 | 1,161.00 | 1,209.00 | 1,209.00 | -0.58% | 16,138 |
| May 25, 2026 | 1,230.00 | 1,255.00 | 1,176.00 | 1,216.00 | 1,216.00 | -1.14% | 21,571 |
| May 20, 2026 | 1,376.00 | 1,399.00 | 1,230.00 | 1,230.00 | 1,230.00 | -10.61% | 44,688 |
| May 19, 2026 | 1,429.00 | 1,429.00 | 1,363.00 | 1,376.00 | 1,376.00 | 3.07% | 28,765 |
| May 18, 2026 | 1,218.00 | 1,370.00 | 1,243.00 | 1,335.00 | 1,335.00 | 9.61% | 25,231 |
| May 15, 2026 | 1,216.00 | 1,269.00 | 1,194.00 | 1,218.00 | 1,218.00 | -2.01% | 13,107 |
| May 14, 2026 | 1,337.00 | 1,387.00 | 1,220.00 | 1,243.00 | 1,243.00 | 9.42% | 112,866 |
| May 13, 2026 | 1,078.00 | 1,150.00 | 1,078.00 | 1,136.00 | 1,136.00 | 5.38% | 16,717 |
| May 12, 2026 | 1,050.00 | 1,135.00 | 1,031.00 | 1,078.00 | 1,078.00 | 2.67% | 5,171 |
| May 11, 2026 | 1,085.00 | 1,085.00 | 1,030.00 | 1,050.00 | 1,050.00 | -2.78% | 6,291 |
| May 8, 2026 | 1,050.00 | 1,134.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2.18% | 5,753 |
| May 7, 2026 | 1,007.00 | 1,057.00 | 980.00 | 1,057.00 | 1,057.00 | 4.97% | 42,076 |