Pulsenmore Ltd. (TLV:PULS)
Israel · Delayed Price · Currency is ILS · Price in ILA 389.40
+10.60 (2.80%)
Nov 6, 2025, 5:26 PM IDT
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.68% | 6,134 |
| Oct 7, 2025 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - | - |
| Oct 6, 2025 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | 0.09% | - |
| Oct 5, 2025 | 480.50 | 484.80 | 460.00 | 469.80 | 469.80 | -0.09% | 41,243 |
| Oct 2, 2025 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - | - |
| Oct 1, 2025 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - | - |
| 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 24, 2025 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - | - |
| Sep 23, 2025 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - | - |
| Sep 22, 2025 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | - | - |
| 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 |