Pulmonx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.26	2.33	2.19	2.21	2.21	-3.07%	482,764
Dec 30, 2025	2.25	2.35	2.24	2.28	2.28	2.24%	430,576
Dec 29, 2025	2.22	2.27	2.17	2.23	2.23	0.45%	367,570
Dec 26, 2025	2.28	2.30	2.17	2.22	2.22	-2.63%	260,242
Dec 24, 2025	2.22	2.28	2.19	2.28	2.28	2.70%	172,402
Dec 23, 2025	2.34	2.37	2.16	2.22	2.22	-6.72%	740,474
Dec 22, 2025	2.57	2.57	2.33	2.38	2.38	-8.46%	721,438
Dec 19, 2025	2.50	2.60	2.37	2.60	2.60	3.17%	1,809,085
Dec 18, 2025	2.54	2.65	2.49	2.52	2.52	-0.79%	555,126
Dec 17, 2025	2.49	2.61	2.47	2.54	2.54	2.42%	866,645
Dec 16, 2025	2.54	2.61	2.43	2.48	2.48	-2.75%	1,005,735
Dec 15, 2025	2.50	2.60	2.50	2.55	2.55	0.79%	955,030
Dec 12, 2025	2.53	2.66	2.49	2.53	2.53	0.80%	1,026,112
Dec 11, 2025	2.47	2.53	2.37	2.51	2.51	2.03%	953,908
Dec 10, 2025	2.30	2.50	2.25	2.46	2.46	5.58%	1,649,956
Dec 9, 2025	2.02	2.46	2.02	2.33	2.33	14.22%	2,553,719
Dec 8, 2025	2.01	2.19	1.96	2.04	2.04	1.49%	786,399
Dec 5, 2025	2.13	2.17	2.00	2.01	2.01	-6.07%	876,195
Dec 4, 2025	1.88	2.16	1.85	2.14	2.14	13.23%	994,753
Dec 3, 2025	1.78	1.94	1.75	1.89	1.89	8.00%	745,495
Dec 2, 2025	1.75	1.86	1.71	1.75	1.75	-0.57%	1,027,809
Dec 1, 2025	1.57	1.79	1.57	1.76	1.76	8.64%	1,645,142
Nov 28, 2025	1.63	1.68	1.62	1.62	1.62	-0.61%	378,505
Nov 26, 2025	1.70	1.72	1.61	1.63	1.63	-4.12%	676,351
Nov 25, 2025	1.58	1.74	1.58	1.70	1.70	8.97%	763,333
Nov 24, 2025	1.44	1.60	1.42	1.56	1.56	8.33%	1,032,993
Nov 21, 2025	1.32	1.45	1.32	1.44	1.44	9.92%	756,376
Nov 20, 2025	1.39	1.46	1.31	1.31	1.31	-5.07%	1,001,305
Nov 19, 2025	1.41	1.47	1.38	1.38	1.38	-1.43%	767,431
Nov 18, 2025	1.37	1.43	1.35	1.40	1.40	2.94%	934,942
Nov 17, 2025	1.48	1.48	1.36	1.36	1.36	-8.72%	1,679,332
Nov 14, 2025	1.55	1.57	1.48	1.49	1.49	-6.29%	1,607,766
Nov 13, 2025	1.93	1.98	1.59	1.59	1.59	-18.88%	2,298,115
Nov 12, 2025	2.09	2.10	1.95	1.96	1.96	-6.22%	1,667,791
Nov 11, 2025	1.97	2.11	1.95	2.09	2.09	7.73%	1,791,888
Nov 10, 2025	1.93	2.02	1.88	1.94	1.94	1.04%	618,766
Nov 7, 2025	1.81	1.94	1.76	1.92	1.92	6.08%	947,437
Nov 6, 2025	1.70	1.83	1.68	1.81	1.81	6.47%	1,111,101
Nov 5, 2025	1.70	1.74	1.64	1.70	1.70	-1.16%	895,760
Nov 4, 2025	1.79	1.79	1.66	1.72	1.72	-6.01%	1,434,528
Nov 3, 2025	2.03	2.05	1.79	1.83	1.83	-8.50%	1,577,026
Oct 31, 2025	1.76	2.10	1.74	2.00	2.00	13.64%	2,110,079
Oct 30, 2025	1.80	1.83	1.72	1.76	1.76	-8.33%	1,758,001
Oct 29, 2025	1.97	2.12	1.75	1.92	1.92	-3.03%	6,063,027
Oct 28, 2025	1.88	2.89	1.86	1.98	1.98	26.92%	100,342,305
Oct 27, 2025	1.62	1.64	1.56	1.56	1.56	-4.88%	11,763,792
Oct 24, 2025	1.60	1.67	1.58	1.64	1.64	3.14%	167,875
Oct 23, 2025	1.60	1.61	1.56	1.59	1.59	-0.63%	147,846
Oct 22, 2025	1.64	1.65	1.56	1.60	1.60	-0.62%	245,333
Oct 21, 2025	1.66	1.66	1.61	1.61	1.61	-3.59%	202,908