Pulsenmore Ltd. (TLV:PULS)
Israel · Delayed Price · Currency is ILS · Price in ILA 469.80
-0.40 (-0.09%)
Oct 5, 2025, 3:49 PM IDT
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 480.50 | 484.80 | 460.00 | 469.80 | 469.80 | -0.09% | 41,243 |
| Sep 30, 2025 | 428.40 | 479.00 | 428.40 | 470.20 | 470.20 | 9.76% | 54,335 |
| Sep 29, 2025 | 423.00 | 437.80 | 416.00 | 428.40 | 428.40 | 1.78% | 87,873 |
| Sep 28, 2025 | 428.30 | 428.30 | 396.80 | 420.90 | 420.90 | -1.73% | 67,461 |
| Sep 25, 2025 | 458.70 | 468.60 | 420.00 | 428.30 | 428.30 | -6.63% | 99,951 |
| Sep 21, 2025 | 469.20 | 477.00 | 455.50 | 458.70 | 458.70 | -2.24% | 39,601 |
| Sep 18, 2025 | 479.60 | 479.60 | 463.90 | 469.20 | 469.20 | -2.17% | 49,282 |
| Sep 17, 2025 | 497.10 | 510.90 | 474.70 | 479.60 | 479.60 | -3.52% | 49,589 |
| Sep 16, 2025 | 501.30 | 504.90 | 469.90 | 497.10 | 497.10 | -0.84% | 109,255 |
| Sep 15, 2025 | 528.30 | 539.00 | 492.00 | 501.30 | 501.30 | -5.11% | 87,169 |
| Sep 14, 2025 | 513.70 | 538.00 | 502.50 | 528.30 | 528.30 | 2.84% | 83,558 |
| Sep 11, 2025 | 466.30 | 520.00 | 466.30 | 513.70 | 513.70 | 10.17% | 575,357 |
| Sep 10, 2025 | 461.40 | 471.00 | 461.30 | 466.30 | 466.30 | 1.06% | 76,620 |
| Sep 9, 2025 | 457.80 | 470.50 | 457.80 | 461.40 | 461.40 | 0.79% | 34,284 |
| Sep 8, 2025 | 464.90 | 479.60 | 455.10 | 457.80 | 457.80 | -1.53% | 178,638 |
| Sep 7, 2025 | 470.00 | 473.00 | 452.00 | 464.90 | 464.90 | -0.39% | 103,453 |
| Sep 4, 2025 | 452.60 | 475.00 | 444.00 | 466.70 | 466.70 | 3.12% | 109,863 |
| Sep 3, 2025 | 430.00 | 455.10 | 425.50 | 452.60 | 452.60 | 6.90% | 117,746 |
| Sep 2, 2025 | 422.90 | 434.00 | 410.10 | 423.40 | 423.40 | 0.12% | 84,272 |
| Sep 1, 2025 | 416.20 | 429.00 | 407.10 | 422.90 | 422.90 | 1.61% | 103,568 |
| Aug 31, 2025 | 414.70 | 420.50 | 386.00 | 416.20 | 416.20 | -0.05% | 111,524 |
| Aug 28, 2025 | 426.80 | 440.00 | 403.30 | 416.40 | 416.40 | -3.16% | 73,499 |
| Aug 27, 2025 | 412.90 | 450.00 | 412.90 | 430.00 | 430.00 | 4.14% | 182,390 |
| Aug 26, 2025 | 400.10 | 429.00 | 388.00 | 412.90 | 412.90 | 2.74% | 110,135 |
| Aug 25, 2025 | 444.00 | 450.00 | 401.90 | 401.90 | 401.90 | -6.51% | 163,108 |
| Aug 24, 2025 | 375.00 | 430.00 | 375.00 | 429.90 | 429.90 | 14.64% | 344,874 |
| Aug 21, 2025 | 377.00 | 387.80 | 370.30 | 375.00 | 375.00 | -0.53% | 79,014 |
| Aug 20, 2025 | 384.80 | 388.70 | 370.20 | 377.00 | 377.00 | -2.03% | 114,482 |
| Aug 19, 2025 | 379.60 | 389.80 | 357.40 | 384.80 | 384.80 | 1.37% | 360,876 |
| Aug 18, 2025 | 336.70 | 389.00 | 326.40 | 379.60 | 379.60 | 12.74% | 187,797 |
| Aug 17, 2025 | 300.00 | 359.00 | 300.00 | 336.70 | 336.70 | 10.39% | 98,545 |
| Aug 14, 2025 | 313.50 | 313.50 | 305.00 | 305.00 | 305.00 | -2.71% | 2,041 |
| Aug 13, 2025 | 315.20 | 319.00 | 291.00 | 313.50 | 313.50 | -0.54% | 65,586 |
| Aug 12, 2025 | 332.70 | 340.00 | 308.00 | 315.20 | 315.20 | -5.26% | 99,408 |
| Aug 11, 2025 | 330.60 | 334.30 | 330.60 | 332.70 | 332.70 | 0.64% | 3,437 |
| Aug 10, 2025 | 321.60 | 340.20 | 321.60 | 330.60 | 330.60 | 2.80% | 70,814 |
| Aug 7, 2025 | 335.20 | 337.70 | 318.40 | 321.60 | 321.60 | -4.06% | 25,806 |
| Aug 6, 2025 | 338.60 | 346.10 | 319.20 | 335.20 | 335.20 | -1.00% | 18,940 |
| Aug 5, 2025 | 356.40 | 356.40 | 333.50 | 338.60 | 338.60 | -4.99% | 74,771 |
| Aug 4, 2025 | 368.40 | 368.40 | 353.00 | 356.40 | 356.40 | -3.26% | 31,532 |
| Jul 31, 2025 | 378.30 | 389.40 | 361.00 | 368.40 | 368.40 | -2.62% | 96,317 |
| Jul 30, 2025 | 350.00 | 380.00 | 341.20 | 378.30 | 378.30 | 10.87% | 603,495 |
| Jul 29, 2025 | 329.20 | 351.90 | 313.00 | 341.20 | 341.20 | 3.65% | 139,564 |
| Jul 28, 2025 | 350.00 | 350.00 | 325.00 | 329.20 | 329.20 | -5.57% | 51,437 |
| Jul 27, 2025 | 361.90 | 361.90 | 343.30 | 348.60 | 348.60 | -3.68% | 70,970 |
| Jul 24, 2025 | 366.30 | 370.00 | 355.00 | 361.90 | 361.90 | -1.20% | 146,498 |
| Jul 23, 2025 | 310.00 | 370.00 | 310.00 | 366.30 | 366.30 | 20.45% | 314,748 |
| Jul 22, 2025 | 308.40 | 314.40 | 282.10 | 304.10 | 304.10 | -1.39% | 102,666 |
| Jul 21, 2025 | 264.10 | 314.80 | 264.10 | 308.40 | 308.40 | 16.77% | 248,146 |
| Jul 20, 2025 | 250.00 | 271.00 | 247.00 | 264.10 | 264.10 | 9.04% | 90,363 |