Pulsenmore Ltd. (TLV:PULS)
Israel · Delayed Price · Currency is ILS · Price in ILA 361.00
-17.30 (-4.57%)
Jul 31, 2025, 5:24 PM IDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 253.60 | 255.70 | 240.00 | 242.20 | 242.20 | -4.50% | 25,657 |
| Jul 16, 2025 | 258.00 | 258.00 | 249.00 | 253.60 | 253.60 | -2.31% | 26,163 |
| Jul 15, 2025 | 263.90 | 285.00 | 257.60 | 259.60 | 259.60 | -1.63% | 35,376 |
| Jul 14, 2025 | 259.70 | 268.70 | 259.70 | 263.90 | 263.90 | 1.62% | 15,144 |
| Jul 13, 2025 | 269.90 | 269.90 | 258.10 | 259.70 | 259.70 | -3.78% | 13,556 |
| Jul 10, 2025 | 269.70 | 274.20 | 269.00 | 269.90 | 269.90 | 0.07% | 63,123 |
| Jul 9, 2025 | 257.00 | 275.70 | 257.00 | 269.70 | 269.70 | 4.94% | 62,808 |
| Jul 8, 2025 | 267.40 | 267.40 | 252.00 | 257.00 | 257.00 | -1.87% | 48,399 |
| Jul 7, 2025 | 251.80 | 272.30 | 251.30 | 261.90 | 261.90 | 4.01% | 196,672 |
| Jul 6, 2025 | 219.20 | 255.00 | 215.20 | 251.80 | 251.80 | 14.87% | 123,689 |
| Jul 3, 2025 | 221.00 | 221.00 | 216.40 | 219.20 | 219.20 | -0.81% | 17,659 |
| Jul 2, 2025 | 221.50 | 221.70 | 219.30 | 221.00 | 221.00 | -0.23% | 6,429 |
| Jul 1, 2025 | 222.20 | 225.70 | 216.00 | 221.50 | 221.50 | -0.32% | 17,841 |
| Jun 30, 2025 | 216.60 | 223.70 | 216.60 | 222.20 | 222.20 | 2.59% | 8,111 |
| Jun 29, 2025 | 217.90 | 221.50 | 216.00 | 216.60 | 216.60 | -0.60% | 23,089 |
| Jun 26, 2025 | 217.10 | 221.40 | 217.10 | 217.90 | 217.90 | 0.37% | 30,413 |
| Jun 25, 2025 | 217.10 | 219.20 | 217.10 | 217.10 | 217.10 | - | 30,413 |
| Jun 24, 2025 | 209.00 | 221.50 | 209.00 | 217.10 | 217.10 | 3.88% | 14,934 |
| Jun 23, 2025 | 206.00 | 214.00 | 205.00 | 209.00 | 209.00 | 4.24% | 30,133 |
| Jun 22, 2025 | 190.90 | 209.00 | 190.90 | 200.50 | 200.50 | 5.03% | 12,751 |
| Jun 19, 2025 | 191.40 | 194.00 | 189.10 | 190.90 | 190.90 | -0.26% | 17,503 |
| Jun 18, 2025 | 197.80 | 199.90 | 189.90 | 191.40 | 191.40 | -3.24% | 28,836 |
| Jun 17, 2025 | 204.10 | 204.10 | 195.50 | 197.80 | 197.80 | -3.09% | 32,404 |
| Jun 16, 2025 | 192.10 | 207.60 | 192.10 | 204.10 | 204.10 | 6.25% | 105,842 |
| Jun 15, 2025 | 191.00 | 209.00 | 184.00 | 192.10 | 192.10 | -5.51% | 20,885 |
| Jun 12, 2025 | 206.00 | 206.90 | 201.00 | 203.30 | 203.30 | -1.31% | 20,621 |
| Jun 11, 2025 | 206.10 | 206.10 | 206.00 | 206.00 | 206.00 | -0.05% | 1,326 |
| Jun 10, 2025 | 210.00 | 210.00 | 203.00 | 206.10 | 206.10 | -1.86% | 25,032 |
| Jun 9, 2025 | 220.10 | 220.10 | 205.10 | 210.00 | 210.00 | -1.73% | 10,600 |
| Jun 8, 2025 | 217.00 | 217.00 | 213.00 | 213.70 | 213.70 | -1.52% | 3,024 |
| Jun 5, 2025 | 219.50 | 224.30 | 216.00 | 217.00 | 217.00 | -1.14% | 28,305 |
| Jun 4, 2025 | 223.00 | 235.70 | 210.60 | 219.50 | 219.50 | -0.32% | 76,574 |
| Jun 3, 2025 | 209.70 | 224.10 | 208.00 | 220.20 | 220.20 | 5.01% | 58,503 |
| May 29, 2025 | 216.40 | 220.70 | 208.90 | 209.70 | 209.70 | -3.10% | 29,504 |
| May 28, 2025 | 215.00 | 216.80 | 215.00 | 216.40 | 216.40 | 0.65% | 1,419 |
| May 27, 2025 | 218.40 | 218.40 | 214.00 | 215.00 | 215.00 | -1.56% | 10,748 |
| May 26, 2025 | 225.90 | 225.90 | 211.80 | 218.40 | 218.40 | -1.40% | 29,403 |
| May 25, 2025 | 232.00 | 232.00 | 220.00 | 221.50 | 221.50 | -6.10% | 31,397 |
| May 22, 2025 | 253.50 | 253.50 | 232.00 | 235.90 | 235.90 | -6.94% | 66,721 |
| May 21, 2025 | 279.20 | 279.20 | 245.00 | 253.50 | 253.50 | -9.20% | 91,986 |