Pulsenmore Ltd. (TLV:PULS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 259.60
-4.00 (-1.52%)
At close: Dec 4, 2025
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 268.00 | 271.40 | 256.50 | 259.60 | 259.60 | -1.52% | 74,546 |
| Dec 3, 2025 | 284.00 | 284.00 | 262.00 | 263.60 | 263.60 | -5.21% | 197,054 |
| Dec 2, 2025 | 289.90 | 290.10 | 275.20 | 278.10 | 278.10 | -4.07% | 250,850 |
| Dec 1, 2025 | 275.00 | 294.90 | 270.00 | 289.90 | 289.90 | 2.62% | 666,052 |
| Nov 30, 2025 | 293.20 | 307.90 | 277.00 | 282.50 | 282.50 | -3.65% | 941,047 |
| Nov 27, 2025 | 291.00 | 299.60 | 275.00 | 293.20 | 293.20 | 0.55% | 367,725 |
| Nov 26, 2025 | 300.00 | 300.00 | 290.00 | 291.60 | 291.60 | -2.77% | 64,918 |
| Nov 25, 2025 | 313.50 | 315.00 | 295.00 | 299.90 | 299.90 | -2.25% | 75,487 |
| Nov 24, 2025 | 298.70 | 331.00 | 298.70 | 306.80 | 306.80 | 2.71% | 463,655 |
| Nov 23, 2025 | 303.90 | 319.90 | 292.90 | 298.70 | 298.70 | -1.71% | 108,913 |
| Nov 20, 2025 | 320.70 | 320.70 | 290.00 | 303.90 | 303.90 | -0.49% | 70,320 |
| Nov 19, 2025 | 321.50 | 336.40 | 303.00 | 305.40 | 305.40 | -5.01% | 190,188 |
| Nov 18, 2025 | 349.30 | 343.60 | 320.00 | 321.50 | 321.50 | -7.96% | 63,163 |
| Nov 17, 2025 | 358.40 | 370.00 | 339.00 | 349.30 | 349.30 | -2.54% | 119,232 |
| Nov 16, 2025 | 364.50 | 371.50 | 355.00 | 358.40 | 358.40 | -0.69% | 56,489 |
| Nov 13, 2025 | 380.00 | 380.00 | 359.00 | 360.90 | 360.90 | -5.03% | 69,353 |
| Nov 12, 2025 | 380.60 | 404.50 | 376.10 | 380.00 | 380.00 | -0.16% | 322,975 |
| Nov 11, 2025 | 369.80 | 387.90 | 359.00 | 380.60 | 380.60 | 2.92% | 146,520 |
| Nov 10, 2025 | 364.00 | 372.90 | 350.00 | 369.80 | 369.80 | 1.79% | 189,650 |
| Nov 9, 2025 | 389.40 | 395.90 | 362.00 | 363.30 | 363.30 | -6.70% | 302,954 |
| 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 | -1.60% | 6,134 |
| Oct 5, 2025 | 480.50 | 484.80 | 460.00 | 469.80 | 469.80 | -0.09% | 41,243 |
| Sep 30, 2025 | 428.40 | 479.00 | 437.90 | 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 21, 2025 | 469.20 | 477.00 | 455.50 | 458.70 | 458.70 | -2.24% | 39,601 |
| Sep 18, 2025 | 479.60 | 475.00 | 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 |
| Aug 26, 2025 | 400.10 | 429.00 | 388.00 | 412.90 | 412.90 | 2.74% | 110,135 |
| Aug 25, 2025 | 444.00 | 450.00 | 400.00 | 401.90 | 401.90 | -6.51% | 163,108 |
| Aug 24, 2025 | 375.00 | 430.00 | 375.00 | 429.90 | 429.90 | 14.64% | 344,874 |
| Aug 21, 2025 | 377.00 | 387.80 | 370.30 | 375.00 | 375.00 | -0.53% | 79,014 |
| 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 | 331.00 | 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 | 368.00 | 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 | 266.70 | 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 | 261.90 | 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 | 259.60 | 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 |