Skip to main content
Pulsenmore Ltd. (TLV:PLSM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,266.00
-40.00 (-3.06%)
At close: Mar 6, 2026

Pulsenmore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,306.001,285.001,255.001,266.001,266.00-3.06%12,223
Mar 5, 20261,266.001,342.001,283.001,306.001,306.003.16%19,775
Mar 4, 20261,300.001,320.001,260.001,266.001,266.00-4.74%51,783
Mar 2, 20261,332.001,397.001,314.001,329.001,329.00-2.85%26,537
Feb 27, 20261,445.001,450.001,355.001,368.001,368.00-6.49%21,361
Feb 26, 20261,492.001,501.001,450.001,463.001,463.000.21%19,024
Feb 25, 20261,525.001,525.001,452.001,460.001,460.00-2.28%14,210
Feb 24, 20261,551.001,584.001,468.001,494.001,494.00-4.29%21,613
Feb 23, 20261,607.001,607.001,551.001,561.001,561.00-2.86%12,226
Feb 20, 20261,677.001,677.001,551.001,607.001,607.00-2.07%8,129
Feb 19, 20261,733.001,733.001,624.001,641.001,641.00-3.58%17,389
Feb 18, 20261,685.001,731.001,682.001,702.001,702.001.01%8,522
Feb 17, 20261,688.001,718.001,660.001,685.001,685.001.14%7,082
Feb 16, 20261,709.001,721.001,649.001,666.001,666.00-2.52%12,558
Feb 13, 20261,727.001,749.001,673.001,709.001,709.00-1.04%2,564
Feb 12, 20261,732.001,780.001,660.001,727.001,727.00-0.06%19,412
Feb 11, 20261,778.001,812.001,711.001,728.001,728.00-2.81%17,020
Feb 10, 20261,838.001,874.001,760.001,778.001,778.00-3.26%25,408
Feb 9, 20261,771.001,877.001,749.001,838.001,838.003.78%29,654
Feb 6, 20261,780.001,817.001,751.001,771.001,771.00-0.51%8,329
Feb 5, 20261,873.001,914.001,771.001,780.001,780.00-4.97%28,858
Feb 4, 20261,958.001,958.001,850.001,873.001,873.00-2.65%18,698
Feb 3, 20261,949.001,978.001,911.001,924.001,924.001.10%53,634
Feb 2, 20261,802.001,995.001,751.001,903.001,903.005.60%96,230
Jan 30, 20261,935.001,935.001,790.001,802.001,802.00-5.75%19,139
Jan 29, 20261,877.001,976.001,862.001,912.001,912.001.86%110,209
Jan 28, 20261,895.001,986.001,850.001,877.001,877.000.97%103,642
Jan 27, 20261,891.001,969.001,855.001,859.001,859.00-2.57%64,276
Jan 26, 20261,826.001,984.001,782.001,908.001,908.004.38%224,571
Jan 23, 20261,907.001,907.001,799.001,828.001,828.00-4.14%4,973
Jan 22, 20261,943.002,000.001,800.001,907.001,907.00-1.85%69,295
Jan 21, 20261,846.001,988.001,786.001,943.001,943.005.25%32,260
Jan 20, 20261,846.001,919.001,774.001,846.001,846.00-0.81%21,197
Jan 19, 20261,750.001,898.001,750.001,861.001,861.004.85%81,783
Jan 16, 20261,811.001,812.001,765.001,775.001,775.00-1.99%4,294
Jan 15, 20261,808.001,947.001,760.001,811.001,811.000.17%60,023
Jan 14, 20261,865.001,886.001,750.001,808.001,808.00-3.06%19,069
Jan 13, 20261,892.001,909.001,852.001,865.001,865.00-1.43%18,150
Jan 12, 20261,960.001,960.001,886.001,892.001,892.00-3.47%15,637
Jan 9, 20261,917.001,975.001,880.001,960.001,960.002.24%8,886
Jan 8, 20261,980.001,980.001,905.001,917.001,917.00-3.18%16,934
Jan 7, 20261,974.002,052.001,935.001,980.001,980.000.30%31,220
Jan 6, 20262,060.002,105.001,963.001,974.001,974.00-4.17%33,431
Jan 5, 20262,155.002,186.002,042.002,060.002,060.00-1.76%15,993
Jan 1, 20262,089.002,149.002,053.002,097.002,097.000.38%23,596
Dec 31, 20252,151.002,196.002,080.002,089.002,089.00-2.88%9,722
Dec 30, 20252,134.002,226.002,120.002,151.002,151.000.80%29,880
Dec 29, 20252,131.002,179.002,010.002,134.002,134.000.14%40,596
Dec 28, 20252,078.002,153.002,000.002,131.002,131.002.57%59,612
Dec 25, 20252,024.802,158.401,920.802,077.602,077.601.17%75,881
Dec 24, 20252,156.002,174.401,962.402,053.602,053.60-4.75%147,156
Dec 23, 20252,400.002,400.002,136.002,156.002,156.00-10.17%149,349
Dec 22, 20252,640.002,659.202,360.002,400.002,400.00-8.09%108,754
Dec 21, 20252,443.202,620.002,417.602,611.202,611.206.88%136,403
Dec 18, 20252,478.402,512.002,368.002,443.202,443.20-1.42%46,230
Dec 17, 20252,227.202,576.002,227.202,478.402,478.4011.84%447,354
Dec 16, 20252,173.602,255.202,106.402,216.002,216.001.91%113,199
Dec 15, 20252,080.802,276.802,080.802,174.402,174.407.90%709,265
Dec 14, 20252,010.402,048.001,936.002,015.202,015.200.24%19,938
Dec 11, 20252,105.602,105.601,992.002,010.402,010.40-2.71%49,304
Dec 10, 20252,040.002,208.001,997.602,066.402,066.402.91%130,102
Dec 9, 20252,036.802,078.401,947.202,008.002,008.00-1.41%83,694
Dec 8, 20252,116.002,200.002,032.002,036.802,036.80-5.77%52,561
Dec 7, 20252,052.002,294.402,000.802,161.602,161.604.08%66,845
Dec 4, 20252,144.002,171.202,052.002,076.802,076.80-1.52%9,318
Dec 3, 20252,272.002,272.002,096.002,108.802,108.80-5.21%24,631
Dec 2, 20252,319.202,320.802,201.602,224.802,224.80-4.07%31,356
Dec 1, 20252,200.002,359.202,160.002,319.202,319.202.62%83,256
Nov 30, 20252,345.602,463.202,216.002,260.002,260.00-3.65%117,630
Nov 27, 20252,328.002,396.802,200.002,345.602,345.600.55%45,965
Nov 26, 20252,400.002,400.002,320.002,332.802,332.80-2.77%8,114
Nov 25, 20252,508.002,520.002,360.002,399.202,399.20-2.25%9,435
Nov 24, 20252,389.602,648.002,389.602,454.402,454.402.71%57,956
Nov 23, 20252,431.202,559.202,343.202,389.602,389.60-1.71%13,614
Nov 20, 20252,565.602,565.602,320.002,431.202,431.20-0.49%8,790
Nov 19, 20252,572.002,691.202,424.002,443.202,443.20-5.01%23,773
Nov 18, 20252,794.402,748.802,560.002,572.002,572.00-7.96%7,895
Nov 17, 20252,867.202,960.002,712.002,794.402,794.40-2.54%14,904
Nov 16, 20252,916.002,972.002,840.002,867.202,867.20-0.69%7,061
Nov 13, 20253,040.003,040.002,872.002,887.202,887.20-5.03%8,669
Nov 12, 20253,044.803,236.003,008.803,040.003,040.00-0.16%40,371
Nov 11, 20252,958.403,103.202,872.003,044.803,044.802.92%18,315
Nov 10, 20252,912.002,983.202,800.002,958.402,958.401.79%23,706
Nov 9, 20253,115.203,167.202,896.002,906.402,906.40-6.70%37,869
Nov 6, 20253,112.003,200.002,904.003,115.203,115.202.80%44,249
Nov 5, 20253,120.003,216.002,966.403,030.403,030.40-2.87%81,089
Nov 4, 20253,527.203,528.003,080.003,120.003,120.00-11.56%172,077
Nov 3, 20254,095.204,200.003,480.003,528.003,528.00-11.98%271,681
Nov 2, 20253,912.004,080.003,568.004,008.004,008.0032.75%928,416
Oct 30, 20253,148.003,253.602,881.603,019.203,019.20-4.09%81,854
Oct 29, 20253,380.003,380.003,121.603,148.003,148.00-4.84%12,738
Oct 28, 20253,200.003,360.003,176.003,308.003,308.003.04%12,437
Oct 27, 20253,344.003,344.003,080.003,210.403,210.40-2.90%6,403
Oct 26, 20253,302.403,440.003,284.803,306.403,306.400.12%7,271
Oct 23, 20253,410.403,410.403,240.803,302.403,302.40-3.17%11,686
Oct 22, 20253,747.203,778.403,300.803,410.403,410.40-7.00%37,896
Oct 21, 20253,758.403,840.003,560.003,667.203,667.20-2.43%16,059
Oct 20, 20253,676.803,988.803,640.003,758.403,758.403.50%15,580
Oct 19, 20253,597.603,856.003,524.803,631.203,631.20-1.28%7,994
Oct 16, 20253,666.403,771.203,360.003,678.403,678.400.33%15,115