Pulsenmore(IL:PLSM)
ILAÂ 491.20-0.80 (-0.16%)
IL:PLSM
Pulsenmore historical prices
ILAÂ 491.20
At close:-0.80 (-0.16%)
Pulsenmore (PLSM) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 488.00 | 501.90 | 484.00 | 491.20 | 491.20 | -0.16% | 11,396 | 0.39 |
| Nov 11, 2026 | 480.10 | 503.00 | 480.10 | 492.00 | 492.00 | -1.40% | 18,559 | 0.62 |
| Nov 10, 2026 | 505.50 | 505.50 | 494.00 | 499.00 | 499.00 | -1.29% | 26,281 | 0.89 |
| Nov 09, 2026 | 517.70 | 527.00 | 500.00 | 505.50 | 505.50 | -2.36% | 33,126 | 1.13 |
| Nov 06, 2026 | 522.10 | 532.30 | 500.00 | 517.70 | 517.70 | -0.84% | 10,038 | 0.34 |
| Nov 05, 2026 | 532.30 | 531.30 | 499.90 | 522.10 | 522.10 | -1.92% | 20,416 | 0.69 |
| Nov 04, 2026 | 506.00 | 554.80 | 494.10 | 532.30 | 532.30 | +5.09% | 28,105 | 0.95 |
| Nov 03, 2026 | 522.70 | 528.70 | 500.40 | 506.50 | 506.50 | -3.10% | 11,276 | 0.37 |
| Nov 02, 2026 | 533.40 | 554.80 | 513.90 | 522.70 | 522.70 | -2.01% | 9,285 | 0.30 |
| Oct 30, 2026 | 532.60 | 541.80 | 520.80 | 533.40 | 533.40 | +0.15% | 4,075 | 0.13 |
| Oct 29, 2026 | 534.60 | 539.60 | 518.60 | 532.60 | 532.60 | -0.37% | 8,503 | 0.27 |
| Oct 28, 2026 | 554.60 | 553.80 | 522.00 | 534.60 | 534.60 | -3.61% | 15,720 | 0.50 |
| Oct 26, 2026 | 544.80 | 566.60 | 537.00 | 554.60 | 554.60 | +1.80% | 4,961 | 0.15 |
| Oct 23, 2026 | 559.00 | 559.00 | 540.00 | 544.80 | 544.80 | -2.49% | 4,741 | 0.15 |
| Oct 22, 2026 | 564.30 | 564.30 | 555.00 | 558.70 | 558.70 | -0.99% | 8,158 | 0.25 |
| Oct 21, 2026 | 545.00 | 572.60 | 545.00 | 564.30 | 564.30 | +2.79% | 18,656 | 0.56 |
| Oct 20, 2026 | 567.00 | 567.00 | 544.00 | 549.00 | 549.00 | -3.17% | 53,346 | 1.59 |
| Oct 19, 2026 | 568.50 | 581.80 | 564.00 | 567.00 | 567.00 | -0.26% | 21,522 | 0.55 |
| Oct 16, 2026 | 577.20 | 581.70 | 561.10 | 568.50 | 568.50 | -1.51% | 7,512 | 0.16 |
| Oct 15, 2026 | 574.50 | 588.90 | 551.60 | 577.20 | 577.20 | +0.47% | 19,512 | 0.40 |
| Oct 14, 2026 | 575.00 | 599.80 | 560.00 | 574.50 | 574.50 | -2.33% | 35,571 | 0.73 |
| Oct 13, 2026 | 577.00 | 630.00 | 577.00 | 588.20 | 588.20 | -1.14% | 33,821 | 0.67 |
| Oct 12, 2026 | 581.70 | 618.90 | 584.00 | 595.00 | 595.00 | +2.29% | 7,295 | 0.15 |
| Oct 09, 2026 | 581.00 | 607.50 | 570.00 | 581.70 | 581.70 | -5.35% | 38,625 | 0.77 |
| Oct 08, 2026 | 623.30 | 639.90 | 600.00 | 614.60 | 614.60 | -1.40% | 4,428 | 0.09 |
| Oct 07, 2026 | 660.50 | 669.00 | 602.00 | 623.30 | 623.30 | -5.63% | 32,866 | 0.65 |
| Oct 06, 2026 | 664.60 | 680.00 | 653.00 | 660.50 | 660.50 | -0.62% | 17,441 | 0.34 |
| Oct 05, 2026 | 670.00 | 680.00 | 661.50 | 664.60 | 664.60 | -3.40% | 31,599 | 0.61 |
| Oct 01, 2026 | 717.60 | 700.00 | 676.00 | 688.00 | 688.00 | -4.12% | 23,118 | 0.44 |
| Sep 30, 2026 | 717.60 | 723.70 | 690.00 | 717.60 | 717.60 | 0.00% | 20,258 | 0.38 |
| Sep 29, 2026 | 749.20 | 732.00 | 715.00 | 717.60 | 717.60 | -4.22% | 24,324 | 0.41 |
| Sep 28, 2026 | 767.00 | 780.00 | 745.40 | 749.20 | 749.20 | -2.32% | 18,166 | 0.26 |
| Sep 24, 2026 | 727.60 | 827.00 | 714.20 | 767.00 | 767.00 | +5.42% | 66,163 | 0.96 |
| Sep 23, 2026 | 734.70 | 738.90 | 711.00 | 727.60 | 727.60 | -0.97% | 21,334 | 0.31 |
| Sep 22, 2026 | 765.10 | 765.10 | 719.60 | 734.70 | 734.70 | -3.97% | 51,659 | 0.76 |
| Sep 17, 2026 | 723.00 | 790.00 | 687.00 | 765.10 | 765.10 | +5.82% | 86,201 | 1.29 |
| Sep 16, 2026 | 744.20 | 747.80 | 711.90 | 723.00 | 723.00 | -2.85% | 32,026 | 0.48 |
| Sep 15, 2026 | 757.40 | 759.40 | 741.00 | 744.20 | 744.20 | -1.74% | 15,620 | 0.24 |
| Sep 14, 2026 | 778.90 | 819.90 | 751.80 | 757.40 | 757.40 | -2.76% | 12,485 | 0.19 |
| Sep 10, 2026 | 784.90 | 806.80 | 767.00 | 778.90 | 778.90 | +1.76% | 25,399 | 0.39 |
| Sep 09, 2026 | 784.10 | 809.40 | 750.00 | 765.40 | 765.40 | -2.38% | 42,762 | 0.66 |
| Sep 08, 2026 | 800.80 | 870.00 | 701.10 | 784.10 | 784.10 | -2.09% | 224,562 | 3.66 |
| Sep 07, 2026 | 772.00 | 806.30 | 756.80 | 800.80 | 800.80 | +3.73% | 42,294 | 0.70 |
| Sep 04, 2026 | 789.30 | 779.70 | 760.00 | 772.00 | 772.00 | -2.19% | 11,722 | 0.19 |
| Sep 03, 2026 | 794.10 | 796.90 | 781.10 | 789.30 | 789.30 | -0.60% | 25,419 | 0.42 |
| Sep 02, 2026 | 774.80 | 836.30 | 760.10 | 794.10 | 794.10 | +2.49% | 19,047 | 0.32 |
| Sep 01, 2026 | 785.80 | 808.40 | 770.00 | 774.80 | 774.80 | -1.40% | 23,850 | 0.40 |
| Aug 31, 2026 | 803.70 | 864.90 | 773.20 | 785.80 | 785.80 | -2.23% | 48,423 | 0.82 |
| Aug 28, 2026 | 804.50 | 810.10 | 795.00 | 803.70 | 803.70 | -0.10% | 14,746 | 0.25 |
| Aug 27, 2026 | 813.30 | 822.90 | 795.00 | 804.50 | 804.50 | -1.08% | 11,168 | 0.19 |
