Pulsenmore Ltd. (TLV:PLSM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,018.00
-16.00 (-1.55%)
At close: Apr 28, 2026
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,034.00 | 1,034.00 | 1,000.00 | 1,018.00 | 1,018.00 | -1.55% | 14,492 |
| Apr 27, 2026 | 1,049.00 | 1,039.00 | 1,025.00 | 1,034.00 | 1,034.00 | -1.43% | 7,155 |
| Apr 24, 2026 | 1,071.00 | 1,077.00 | 1,025.00 | 1,049.00 | 1,049.00 | 2.84% | 12,895 |
| Apr 23, 2026 | 1,054.00 | 1,054.00 | 997.20 | 1,020.00 | 1,020.00 | -3.23% | 31,156 |
| Apr 20, 2026 | 1,113.00 | 1,091.00 | 1,035.00 | 1,054.00 | 1,054.00 | -5.30% | 14,896 |
| Apr 17, 2026 | 1,071.00 | 1,141.00 | 1,071.00 | 1,113.00 | 1,113.00 | 3.92% | 4,583 |
| Apr 16, 2026 | 1,062.00 | 1,094.00 | 1,058.00 | 1,071.00 | 1,071.00 | 0.85% | 3,768 |
| Apr 15, 2026 | 1,071.00 | 1,101.00 | 1,051.00 | 1,062.00 | 1,062.00 | -0.84% | 16,830 |
| Apr 14, 2026 | 1,036.00 | 1,109.00 | 1,036.00 | 1,071.00 | 1,071.00 | 1.23% | 7,864 |
| Apr 13, 2026 | 1,044.00 | 1,099.00 | 1,043.00 | 1,058.00 | 1,058.00 | 1.34% | 4,706 |
| Apr 10, 2026 | 1,034.00 | 1,050.00 | 1,034.00 | 1,044.00 | 1,044.00 | 0.97% | 1,993 |
| Apr 9, 2026 | 1,031.00 | 1,049.00 | 1,020.00 | 1,034.00 | 1,034.00 | 1.47% | 6,236 |
| Apr 6, 2026 | 1,034.00 | 1,035.00 | 1,000.00 | 1,019.00 | 1,019.00 | -1.45% | 5,784 |
| Apr 3, 2026 | 1,094.00 | 1,094.00 | 1,020.00 | 1,034.00 | 1,034.00 | -5.48% | 21,892 |
| Mar 31, 2026 | 1,140.00 | 1,180.00 | 1,085.00 | 1,094.00 | 1,094.00 | -4.04% | 11,686 |
| Mar 30, 2026 | 1,125.00 | 1,280.00 | 1,030.00 | 1,140.00 | 1,140.00 | 1.51% | 57,143 |
| Mar 27, 2026 | 1,147.00 | 1,147.00 | 1,120.00 | 1,123.00 | 1,123.00 | -4.34% | 12,285 |
| Mar 26, 2026 | 1,163.00 | 1,188.00 | 1,147.00 | 1,174.00 | 1,174.00 | 0.95% | 9,444 |
| Mar 25, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,163.00 | 1,163.00 | -2.60% | 11,967 |
| Mar 24, 2026 | 1,239.00 | 1,239.00 | 1,190.00 | 1,194.00 | 1,194.00 | -5.39% | 41,841 |
| Mar 23, 2026 | 1,313.00 | 1,328.00 | 1,234.00 | 1,262.00 | 1,262.00 | -3.88% | 15,568 |
| Mar 20, 2026 | 1,233.00 | 1,343.00 | 1,213.00 | 1,313.00 | 1,313.00 | 4.46% | 16,438 |
| Mar 19, 2026 | 1,243.00 | 1,339.00 | 1,225.00 | 1,257.00 | 1,257.00 | 1.13% | 28,383 |
| Mar 18, 2026 | 1,280.00 | 1,280.00 | 1,221.00 | 1,243.00 | 1,243.00 | -0.96% | 7,040 |
| Mar 17, 2026 | 1,263.00 | 1,288.00 | 1,220.00 | 1,255.00 | 1,255.00 | -0.63% | 13,199 |
| Mar 16, 2026 | 1,315.00 | 1,316.00 | 1,233.00 | 1,263.00 | 1,263.00 | -3.95% | 21,076 |
| Mar 13, 2026 | 1,391.00 | 1,391.00 | 1,282.00 | 1,315.00 | 1,315.00 | -5.46% | 23,747 |
| Mar 12, 2026 | 1,375.00 | 1,468.00 | 1,374.00 | 1,391.00 | 1,391.00 | 3.34% | 31,298 |
| Mar 11, 2026 | 1,340.00 | 1,450.00 | 1,234.00 | 1,346.00 | 1,346.00 | 2.59% | 25,600 |
| Mar 10, 2026 | 1,190.00 | 1,347.00 | 1,190.00 | 1,312.00 | 1,312.00 | 8.16% | 32,457 |
| Mar 9, 2026 | 1,240.00 | 1,256.00 | 1,190.00 | 1,213.00 | 1,213.00 | -4.19% | 31,829 |
| Mar 6, 2026 | 1,306.00 | 1,285.00 | 1,255.00 | 1,266.00 | 1,266.00 | -3.06% | 12,223 |
| Mar 5, 2026 | 1,266.00 | 1,342.00 | 1,283.00 | 1,306.00 | 1,306.00 | 3.16% | 19,775 |
| Mar 4, 2026 | 1,300.00 | 1,320.00 | 1,260.00 | 1,266.00 | 1,266.00 | -4.74% | 51,783 |
| Mar 2, 2026 | 1,332.00 | 1,397.00 | 1,314.00 | 1,329.00 | 1,329.00 | -2.85% | 26,537 |
| Feb 27, 2026 | 1,445.00 | 1,450.00 | 1,355.00 | 1,368.00 | 1,368.00 | -6.49% | 21,361 |
| Feb 26, 2026 | 1,492.00 | 1,501.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.21% | 19,024 |
| Feb 25, 2026 | 1,525.00 | 1,525.00 | 1,452.00 | 1,460.00 | 1,460.00 | -2.28% | 14,210 |
| Feb 24, 2026 | 1,551.00 | 1,584.00 | 1,468.00 | 1,494.00 | 1,494.00 | -4.29% | 21,613 |
| Feb 23, 2026 | 1,607.00 | 1,607.00 | 1,551.00 | 1,561.00 | 1,561.00 | -2.86% | 12,226 |
| Feb 20, 2026 | 1,677.00 | 1,677.00 | 1,551.00 | 1,607.00 | 1,607.00 | -2.07% | 8,129 |
| Feb 19, 2026 | 1,733.00 | 1,733.00 | 1,624.00 | 1,641.00 | 1,641.00 | -3.58% | 17,389 |
| Feb 18, 2026 | 1,685.00 | 1,731.00 | 1,682.00 | 1,702.00 | 1,702.00 | 1.01% | 8,522 |
| Feb 17, 2026 | 1,688.00 | 1,718.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.14% | 7,082 |
| Feb 16, 2026 | 1,709.00 | 1,721.00 | 1,649.00 | 1,666.00 | 1,666.00 | -2.52% | 12,558 |
| Feb 13, 2026 | 1,727.00 | 1,749.00 | 1,673.00 | 1,709.00 | 1,709.00 | -1.04% | 2,564 |
| Feb 12, 2026 | 1,732.00 | 1,780.00 | 1,660.00 | 1,727.00 | 1,727.00 | -0.06% | 19,412 |
| Feb 11, 2026 | 1,778.00 | 1,812.00 | 1,711.00 | 1,728.00 | 1,728.00 | -2.81% | 17,020 |
| Feb 10, 2026 | 1,838.00 | 1,874.00 | 1,760.00 | 1,778.00 | 1,778.00 | -3.26% | 25,408 |
| Feb 9, 2026 | 1,771.00 | 1,877.00 | 1,749.00 | 1,838.00 | 1,838.00 | 3.78% | 29,654 |
| Feb 6, 2026 | 1,780.00 | 1,817.00 | 1,751.00 | 1,771.00 | 1,771.00 | -0.51% | 8,329 |
| Feb 5, 2026 | 1,873.00 | 1,914.00 | 1,771.00 | 1,780.00 | 1,780.00 | -4.97% | 28,858 |
| Feb 4, 2026 | 1,958.00 | 1,958.00 | 1,850.00 | 1,873.00 | 1,873.00 | -2.65% | 18,698 |
| Feb 3, 2026 | 1,949.00 | 1,978.00 | 1,911.00 | 1,924.00 | 1,924.00 | 1.10% | 53,634 |
| Feb 2, 2026 | 1,802.00 | 1,995.00 | 1,751.00 | 1,903.00 | 1,903.00 | 5.60% | 96,230 |
| Jan 30, 2026 | 1,935.00 | 1,935.00 | 1,790.00 | 1,802.00 | 1,802.00 | -5.75% | 19,139 |
| Jan 29, 2026 | 1,877.00 | 1,976.00 | 1,862.00 | 1,912.00 | 1,912.00 | 1.86% | 110,209 |
| Jan 28, 2026 | 1,895.00 | 1,986.00 | 1,850.00 | 1,877.00 | 1,877.00 | 0.97% | 103,642 |
| Jan 27, 2026 | 1,891.00 | 1,969.00 | 1,855.00 | 1,859.00 | 1,859.00 | -2.57% | 64,276 |
| Jan 26, 2026 | 1,826.00 | 1,984.00 | 1,782.00 | 1,908.00 | 1,908.00 | 4.38% | 224,571 |
| Jan 23, 2026 | 1,907.00 | 1,907.00 | 1,799.00 | 1,828.00 | 1,828.00 | -4.14% | 4,973 |
| Jan 22, 2026 | 1,943.00 | 2,000.00 | 1,800.00 | 1,907.00 | 1,907.00 | -1.85% | 69,295 |
| Jan 21, 2026 | 1,846.00 | 1,988.00 | 1,786.00 | 1,943.00 | 1,943.00 | 5.25% | 32,260 |
| Jan 20, 2026 | 1,846.00 | 1,919.00 | 1,774.00 | 1,846.00 | 1,846.00 | -0.81% | 21,197 |
| Jan 19, 2026 | 1,750.00 | 1,898.00 | 1,750.00 | 1,861.00 | 1,861.00 | 4.85% | 81,783 |
| Jan 16, 2026 | 1,811.00 | 1,812.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.99% | 4,294 |
| Jan 15, 2026 | 1,808.00 | 1,947.00 | 1,760.00 | 1,811.00 | 1,811.00 | 0.17% | 60,023 |
| Jan 14, 2026 | 1,865.00 | 1,886.00 | 1,750.00 | 1,808.00 | 1,808.00 | -3.06% | 19,069 |
| Jan 13, 2026 | 1,892.00 | 1,909.00 | 1,852.00 | 1,865.00 | 1,865.00 | -1.43% | 18,150 |
| Jan 12, 2026 | 1,960.00 | 1,960.00 | 1,886.00 | 1,892.00 | 1,892.00 | -3.47% | 15,637 |
| Jan 9, 2026 | 1,917.00 | 1,975.00 | 1,880.00 | 1,960.00 | 1,960.00 | 2.24% | 8,886 |
| Jan 8, 2026 | 1,980.00 | 1,980.00 | 1,905.00 | 1,917.00 | 1,917.00 | -3.18% | 16,934 |
| Jan 7, 2026 | 1,974.00 | 2,052.00 | 1,935.00 | 1,980.00 | 1,980.00 | 0.30% | 31,220 |
| Jan 6, 2026 | 2,060.00 | 2,105.00 | 1,963.00 | 1,974.00 | 1,974.00 | -4.17% | 33,431 |
| Jan 5, 2026 | 2,155.00 | 2,186.00 | 2,042.00 | 2,060.00 | 2,060.00 | -1.76% | 15,993 |
| Jan 1, 2026 | 2,089.00 | 2,149.00 | 2,053.00 | 2,097.00 | 2,097.00 | 0.38% | 23,596 |
| Dec 31, 2025 | 2,151.00 | 2,196.00 | 2,080.00 | 2,089.00 | 2,089.00 | -2.88% | 9,722 |
| Dec 30, 2025 | 2,134.00 | 2,226.00 | 2,120.00 | 2,151.00 | 2,151.00 | 0.80% | 29,880 |
| Dec 29, 2025 | 2,131.00 | 2,179.00 | 2,010.00 | 2,134.00 | 2,134.00 | 0.14% | 40,596 |
| Dec 28, 2025 | 2,078.00 | 2,153.00 | 2,000.00 | 2,131.00 | 2,131.00 | 2.57% | 59,612 |
| Dec 25, 2025 | 2,024.80 | 2,158.40 | 1,920.80 | 2,077.60 | 2,077.60 | 1.17% | 75,881 |
| Dec 24, 2025 | 2,156.00 | 2,174.40 | 1,962.40 | 2,053.60 | 2,053.60 | -4.75% | 147,156 |
| Dec 23, 2025 | 2,400.00 | 2,400.00 | 2,136.00 | 2,156.00 | 2,156.00 | -10.17% | 149,349 |
| Dec 22, 2025 | 2,640.00 | 2,659.20 | 2,360.00 | 2,400.00 | 2,400.00 | -8.09% | 108,754 |
| Dec 21, 2025 | 2,443.20 | 2,620.00 | 2,417.60 | 2,611.20 | 2,611.20 | 6.88% | 136,403 |
| Dec 18, 2025 | 2,478.40 | 2,512.00 | 2,368.00 | 2,443.20 | 2,443.20 | -1.42% | 46,230 |
| Dec 17, 2025 | 2,227.20 | 2,576.00 | 2,227.20 | 2,478.40 | 2,478.40 | 11.84% | 447,354 |
| Dec 16, 2025 | 2,173.60 | 2,255.20 | 2,106.40 | 2,216.00 | 2,216.00 | 1.91% | 113,199 |
| Dec 15, 2025 | 2,080.80 | 2,276.80 | 2,080.80 | 2,174.40 | 2,174.40 | 7.90% | 709,265 |
| Dec 14, 2025 | 2,010.40 | 2,048.00 | 1,936.00 | 2,015.20 | 2,015.20 | 0.24% | 19,938 |
| Dec 11, 2025 | 2,105.60 | 2,105.60 | 1,992.00 | 2,010.40 | 2,010.40 | -2.71% | 49,304 |
| Dec 10, 2025 | 2,040.00 | 2,208.00 | 1,997.60 | 2,066.40 | 2,066.40 | 2.91% | 130,102 |
| Dec 9, 2025 | 2,036.80 | 2,078.40 | 1,947.20 | 2,008.00 | 2,008.00 | -1.41% | 83,694 |
| Dec 8, 2025 | 2,116.00 | 2,200.00 | 2,032.00 | 2,036.80 | 2,036.80 | -5.77% | 52,561 |
| Dec 7, 2025 | 2,052.00 | 2,294.40 | 2,000.80 | 2,161.60 | 2,161.60 | 4.08% | 66,845 |
| Dec 4, 2025 | 2,144.00 | 2,171.20 | 2,052.00 | 2,076.80 | 2,076.80 | -1.52% | 9,318 |
| Dec 3, 2025 | 2,272.00 | 2,272.00 | 2,096.00 | 2,108.80 | 2,108.80 | -5.21% | 24,631 |
| Dec 2, 2025 | 2,319.20 | 2,320.80 | 2,201.60 | 2,224.80 | 2,224.80 | -4.07% | 31,356 |
| Dec 1, 2025 | 2,200.00 | 2,359.20 | 2,160.00 | 2,319.20 | 2,319.20 | 2.62% | 83,256 |
| Nov 30, 2025 | 2,345.60 | 2,463.20 | 2,216.00 | 2,260.00 | 2,260.00 | -3.65% | 117,630 |