tiprankstipranks
Trending News
More News >
Pulsenmore Ltd. (IL:PULS)
:PULS
Israel Market

Pulsenmore (PULS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
251.80
272.30
251.30
261.90
261.90
+4.01%
196,672
5.54
Jul 06, 2025
219.20
255.00
215.20
251.80
251.80
+14.87%
123,689
3.66
Jul 03, 2025
221.00
221.00
216.40
219.20
219.20
-0.81%
17,659
0.53
Jul 02, 2025
221.50
221.70
219.30
221.00
221.00
-0.23%
6,429
0.19
Jul 01, 2025
222.20
225.70
216.00
221.50
221.50
-0.32%
17,841
0.53
Jun 30, 2025
216.60
223.70
221.80
222.20
222.20
+2.59%
8,111
0.24
Jun 29, 2025
217.90
221.50
216.00
216.60
216.60
-0.60%
23,089
0.68
Jun 26, 2025
217.10
221.40
217.10
217.90
217.90
+0.37%
7,214
0.21
Jun 25, 2025
217.10
219.20
217.10
217.10
217.10
0.00%
30,413
0.89
Jun 24, 2025
209.00
221.50
209.00
217.10
217.10
+3.88%
14,934
0.43
Jun 23, 2025
206.00
214.00
205.00
209.00
209.00
+4.24%
30,133
0.87
Jun 22, 2025
190.90
209.00
196.00
200.50
200.50
+5.03%
12,751
0.35
Jun 19, 2025
191.40
194.00
189.10
190.90
190.90
-0.26%
17,503
0.45
Jun 18, 2025
197.80
199.90
189.90
191.40
191.40
-3.24%
28,836
0.72
Jun 17, 2025
204.10
202.20
195.50
197.80
197.80
-3.09%
32,404
0.81
Jun 16, 2025
192.10
207.60
192.10
204.10
204.10
+6.25%
105,842
2.76
Jun 15, 2025
191.00
209.00
184.00
192.10
192.10
-5.51%
20,885
0.55
Jun 12, 2025
206.00
206.90
201.00
203.30
203.30
-1.31%
20,621
0.54
Jun 11, 2025
206.10
206.00
206.00
206.00
206.00
-0.05%
1,326
0.03
Jun 10, 2025
210.00
210.00
203.00
206.10
206.10
-1.86%
25,032
0.66
Jun 09, 2025
220.10
220.10
205.10
210.00
210.00
-1.73%
10,600
0.28
Jun 08, 2025
217.00
214.20
213.00
213.70
213.70
-1.52%
3,024
0.08
Jun 05, 2025
219.50
224.30
216.00
217.00
217.00
-1.14%
28,305
0.75
Jun 04, 2025
223.00
235.70
210.60
219.50
219.50
-0.32%
76,574
2.11
Jun 03, 2025
209.70
224.10
208.00
220.20
220.20
+5.01%
58,503
1.65
May 29, 2025
216.40
220.70
208.90
209.70
209.70
-3.10%
29,504
0.84
May 28, 2025
215.00
216.80
216.00
216.40
216.40
+0.65%
1,419
0.04
May 27, 2025
218.40
218.40
214.00
215.00
215.00
-1.56%
10,748
0.31
May 26, 2025
225.90
225.90
211.80
218.40
218.40
-1.40%
29,403
0.84
May 25, 2025
232.00
232.00
220.00
221.50
221.50
-6.10%
31,397
0.91
May 22, 2025
253.50
246.80
232.00
235.90
235.90
-6.94%
66,721
1.98
May 21, 2025
279.20
271.80
245.00
253.50
253.50
-9.20%
91,986
2.85
May 20, 2025
277.50
282.90
270.50
279.20
279.20
+0.61%
10,428
0.32
May 19, 2025
295.20
296.40
275.00
277.50
277.50
-6.00%
76,009
2.42
May 18, 2025
306.80
305.70
291.30
295.20
295.20
-3.78%
70,376
2.31
May 15, 2025
320.00
328.30
305.00
306.80
306.80
-4.12%
59,126
1.99
May 14, 2025
320.00
324.00
318.70
320.00
320.00
0.00%
166,161
6.13
May 13, 2025
323.50
323.50
318.90
320.00
320.00
-0.22%
7,165
0.26
May 12, 2025
318.60
329.30
317.20
320.70
320.70
+0.66%
15,553
0.57
May 11, 2025
310.10
327.80
311.00
318.60
318.60
+2.74%
27,705
1.01
May 08, 2025
317.00
319.50
308.60
310.10
310.10
-2.18%
28,563
1.03
May 07, 2025
316.30
324.30
315.00
317.00
317.00
+0.22%
52,234
1.95
May 06, 2025
316.00
320.00
303.00
316.30
316.30
+3.57%
41,173
1.57
May 05, 2025
312.00
310.50
305.00
305.40
305.40
-2.12%
38,808
1.50
May 04, 2025
313.70
322.80
310.00
312.00
312.00
-0.54%
5,264
0.20
Apr 29, 2025
322.90
322.90
312.50
313.70
313.70
-2.85%
81,028
3.14
Apr 28, 2025
325.10
327.90
320.10
322.90
322.90
-0.68%
2,193
0.08
Apr 27, 2025
329.70
329.00
320.10
325.10
325.10
-1.40%
2,751
0.10
Apr 24, 2025
325.00
335.90
325.00
329.70
329.70
+1.26%
7,395
0.28
Apr 23, 2025
323.10
329.50
318.50
325.60
325.60
+0.77%
6,258
0.23
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis