Pulsenmore Ltd. (TLV:PULS)
Israel · Delayed Price · Currency is ILS · Price in ILA 259.60
-4.00 (-1.52%)
At close: Dec 4, 2025
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 268.00 | 271.40 | 256.50 | 259.60 | 259.60 | -1.52% | 74,546 |
| Dec 3, 2025 | 284.00 | 284.00 | 262.00 | 263.60 | 263.60 | -5.21% | 197,054 |
| Dec 2, 2025 | 289.90 | 290.10 | 275.20 | 278.10 | 278.10 | -4.07% | 250,850 |
| Dec 1, 2025 | 275.00 | 294.90 | 270.00 | 289.90 | 289.90 | 2.62% | 666,052 |
| Nov 30, 2025 | 293.20 | 307.90 | 277.00 | 282.50 | 282.50 | -3.65% | 941,047 |
| Nov 27, 2025 | 291.00 | 299.60 | 275.00 | 293.20 | 293.20 | 0.55% | 367,725 |
| Nov 26, 2025 | 300.00 | 300.00 | 290.00 | 291.60 | 291.60 | -2.77% | 64,918 |
| Nov 25, 2025 | 313.50 | 315.00 | 295.00 | 299.90 | 299.90 | -2.25% | 75,487 |
| Nov 24, 2025 | 298.70 | 331.00 | 298.70 | 306.80 | 306.80 | 2.71% | 463,655 |
| Nov 23, 2025 | 303.90 | 319.90 | 292.90 | 298.70 | 298.70 | -1.71% | 108,913 |
| Nov 20, 2025 | 320.70 | 320.70 | 290.00 | 303.90 | 303.90 | -0.49% | 70,320 |
| Nov 19, 2025 | 321.50 | 336.40 | 303.00 | 305.40 | 305.40 | -5.01% | 190,188 |
| Nov 18, 2025 | 349.30 | 343.60 | 320.00 | 321.50 | 321.50 | -7.96% | 63,163 |
| Nov 17, 2025 | 358.40 | 370.00 | 339.00 | 349.30 | 349.30 | -2.54% | 119,232 |
| Nov 16, 2025 | 364.50 | 371.50 | 355.00 | 358.40 | 358.40 | -0.69% | 56,489 |
| Nov 13, 2025 | 380.00 | 380.00 | 359.00 | 360.90 | 360.90 | -5.03% | 69,353 |
| Nov 12, 2025 | 380.60 | 404.50 | 376.10 | 380.00 | 380.00 | -0.16% | 322,975 |
| Nov 11, 2025 | 369.80 | 387.90 | 359.00 | 380.60 | 380.60 | 2.92% | 146,520 |
| Nov 10, 2025 | 364.00 | 372.90 | 350.00 | 369.80 | 369.80 | 1.79% | 189,650 |
| Nov 9, 2025 | 389.40 | 395.90 | 362.00 | 363.30 | 363.30 | -6.70% | 302,954 |
| Nov 6, 2025 | 389.00 | 400.00 | 363.00 | 389.40 | 389.40 | 2.80% | 353,995 |
| Nov 5, 2025 | 390.00 | 402.00 | 370.80 | 378.80 | 378.80 | -2.87% | 648,718 |
| Nov 4, 2025 | 440.90 | 441.00 | 385.00 | 390.00 | 390.00 | -11.56% | 1,376,622 |
| Nov 3, 2025 | 511.90 | 525.00 | 435.00 | 441.00 | 441.00 | -11.98% | 2,173,454 |
| Nov 2, 2025 | 489.00 | 510.00 | 446.00 | 501.00 | 501.00 | 32.75% | 7,427,331 |
| Oct 30, 2025 | 393.50 | 406.70 | 360.20 | 377.40 | 377.40 | -4.09% | 654,839 |
| Oct 29, 2025 | 422.50 | 422.50 | 390.20 | 393.50 | 393.50 | -4.84% | 101,908 |
| Oct 28, 2025 | 400.00 | 420.00 | 397.00 | 413.50 | 413.50 | 3.04% | 99,499 |
| Oct 27, 2025 | 418.00 | 418.00 | 385.00 | 401.30 | 401.30 | -2.90% | 51,229 |
| Oct 26, 2025 | 412.80 | 430.00 | 410.60 | 413.30 | 413.30 | 0.12% | 58,174 |
| Oct 23, 2025 | 426.30 | 426.30 | 405.10 | 412.80 | 412.80 | -3.17% | 93,490 |
| Oct 22, 2025 | 468.40 | 472.30 | 412.60 | 426.30 | 426.30 | -7.00% | 303,171 |
| Oct 21, 2025 | 469.80 | 480.00 | 445.00 | 458.40 | 458.40 | -2.43% | 128,476 |
| Oct 20, 2025 | 459.60 | 498.60 | 455.00 | 469.80 | 469.80 | 3.50% | 124,646 |
| Oct 19, 2025 | 449.70 | 482.00 | 440.60 | 453.90 | 453.90 | -1.28% | 63,954 |
| Oct 16, 2025 | 458.30 | 471.40 | 420.00 | 459.80 | 459.80 | 0.33% | 120,923 |
| Oct 15, 2025 | 459.80 | 477.60 | 453.10 | 458.30 | 458.30 | -0.33% | 21,044 |
| Oct 12, 2025 | 460.00 | 468.00 | 450.00 | 459.80 | 459.80 | -0.67% | 23,825 |
| Oct 9, 2025 | 462.30 | 482.70 | 450.10 | 462.90 | 462.90 | 0.13% | 27,120 |
| Oct 8, 2025 | 469.80 | 480.10 | 459.00 | 462.30 | 462.30 | -1.60% | 6,134 |
| Oct 5, 2025 | 480.50 | 484.80 | 460.00 | 469.80 | 469.80 | -0.09% | 41,243 |
| Sep 30, 2025 | 428.40 | 479.00 | 437.90 | 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 | 475.00 | 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 |