Pulsenmore Ltd. (TLV:PULS)
Israel · Delayed Price · Currency is ILS · Price in ILA 429.90
+54.90 (14.64%)
Aug 24, 2025, 3:50 PM IDT
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 377.00 | 387.80 | 370.30 | 375.00 | 375.00 | -0.53% | 78,769 |
| 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 |
| 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 |