PLSE | Pulse Bioscience | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Pulse Bioscience (PLSE)

NASDAQ

$57.06+$1.94 (+3.51%)

Price as of Nov 11, 2026 7:50 PM EST

$4.1B
Market Cap
259.79%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+2.43%

Low Price$44.43

High Price$58.17
3 Months
+32.79%

Low Price$44.43

High Price$58.17
1 Year
+259.79%

Low Price$12.66

High Price$58.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	58.00	58.00	51.80	55.12	-5.24%	496,318
11/09/2026	53.36	58.94	53.36	58.17	+9.16%	534,705
11/06/2026	56.87	56.87	50.31	53.29	+0.41%	428,499
11/05/2026	56.01	57.72	50.74	53.07	-6.99%	535,773
11/05/2026	-$0.32 Earnings
11/04/2026	52.96	58.17	52.86	57.06	+9.31%	500,070
11/03/2026	53.42	55.20	51.64	52.20	-1.32%	386,337
11/02/2026	52.40	53.85	51.32	52.90	+1.26%	250,724
10/30/2026	54.33	54.87	51.39	52.24	-5.84%	466,451
10/29/2026	53.74	56.51	53.74	55.48	+3.37%	344,678
10/28/2026	53.12	54.73	52.76	53.67	+0.88%	279,996
10/27/2026	53.42	53.77	52.46	53.20	+1.03%	328,957
10/26/2026	52.75	53.60	52.07	52.66	-0.68%	282,616
10/23/2026	52.44	55.00	51.47	53.02	+0.65%	452,886
10/22/2026	50.92	53.67	50.00	52.68	+2.67%	421,424
10/21/2026	51.16	52.03	50.07	51.31	+0.92%	317,921
10/20/2026	47.25	52.33	47.25	50.84	+6.92%	385,561
10/19/2026	44.58	48.12	44.58	47.55	+7.02%	342,351
10/16/2026	45.49	46.67	43.32	44.43	-2.54%	327,426
10/15/2026	45.13	46.67	43.96	45.59	-1.58%	425,632
10/14/2026	47.60	48.97	44.80	46.32	-4.57%	440,297
10/13/2026	53.02	53.21	48.01	48.54	-7.45%	455,467
10/12/2026	53.53	53.98	50.15	52.45	-2.53%	434,413
10/09/2026	49.98	53.97	49.98	53.81	+7.66%	367,598
10/08/2026	48.90	50.32	47.31	49.98	+1.81%	315,585
10/07/2026	49.11	49.93	48.13	49.09	-1.33%	409,472
10/06/2026	51.26	51.26	48.62	49.75	-1.49%	421,365
10/05/2026	47.89	50.99	47.47	50.50	+5.43%	433,451
10/02/2026	50.13	50.71	47.75	47.90	-3.87%	519,265
10/01/2026	49.49	51.56	49.12	49.83	-0.18%	450,350
09/30/2026	51.18	51.27	49.17	49.92	-1.91%	604,607
09/29/2026	52.24	52.74	48.92	50.89	-2.73%	516,993
09/28/2026	51.63	53.60	51.14	52.32	+1.34%	373,870
09/25/2026	52.17	54.05	50.80	51.63	-0.39%	663,993
09/24/2026	52.18	53.61	51.62	51.83	-0.29%	666,970
09/23/2026	53.75	56.74	51.87	51.98	-1.35%	550,631
09/22/2026	52.54	53.79	52.49	52.69	-1.16%	368,145
09/21/2026	53.97	54.81	51.74	53.31	-1.04%	382,256
09/18/2026	50.61	54.29	50.25	53.87	+6.44%	865,098
09/17/2026	49.46	53.55	49.01	50.61	+2.02%	571,886
09/16/2026	52.55	54.24	48.61	49.61	-10.13%	1,037,137
09/15/2026	54.42	56.61	53.51	55.20	+1.83%	472,340
09/14/2026	52.30	55.78	51.60	54.21	+2.07%	505,832
09/11/2026	54.50	56.61	50.32	53.11	-2.43%	664,328
09/10/2026	52.18	57.94	51.30	54.43	+2.76%	915,479
09/09/2026	49.76	58.90	48.43	52.97	+8.57%	1,560,826
09/08/2026	52.93	53.11	47.70	48.79	-8.36%	769,434
09/04/2026	53.68	54.75	52.75	53.24	-2.69%	515,401
09/03/2026	53.79	55.37	53.11	54.71	+3.85%	706,618
09/02/2026	52.14	53.57	51.45	52.68	+1.13%	979,935
09/01/2026	49.93	54.39	49.16	52.09	+3.50%	1,133,569
08/31/2026	48.02	50.61	47.57	50.33	+5.80%	656,720
08/28/2026	48.06	49.00	47.01	47.57	-2.04%	266,193
08/27/2026	47.73	49.95	47.55	48.56	+0.96%	260,281
08/26/2026	49.00	49.74	47.93	48.10	-1.84%	270,308
08/25/2026	49.73	50.90	47.65	49.00	-0.26%	366,678
08/24/2026	50.34	50.34	46.34	49.13	-2.56%	345,885
08/21/2026	47.47	50.71	47.47	50.42	+5.37%	453,129
08/20/2026	46.76	48.58	46.64	47.85	+1.77%	238,616
08/19/2026	46.07	48.84	46.07	47.02	+2.22%	411,077
08/18/2026	46.80	48.10	45.88	46.00	-1.69%	526,020
08/17/2026	44.50	46.99	42.70	46.79	+5.05%	577,081
08/14/2026	44.50	45.50	43.75	44.54	-0.85%	401,256
08/13/2026	43.43	46.97	43.38	44.92	+3.69%	493,638
08/12/2026	44.40	45.00	42.32	43.32	-2.43%	335,079
08/11/2026	41.69	45.25	41.00	44.40	+6.96%	760,058
08/10/2026	42.77	44.00	40.68	41.51	-2.12%	486,699
08/07/2026	37.84	45.90	37.40	42.41	+10.90%	734,623
08/06/2026	37.91	39.12	37.65	38.24	+0.90%	267,639
08/06/2026	-$0.36 Earnings
08/05/2026	38.33	38.33	36.58	37.90	-0.71%	225,402
08/04/2026	38.04	38.90	37.65	38.17	+1.17%	342,593
08/03/2026	36.00	38.29	35.13	37.73	+7.40%	352,341
07/31/2026	35.42	35.72	33.52	35.13	+0.26%	277,943
07/30/2026	34.10	36.00	33.87	35.04	+2.31%	323,601
07/29/2026	34.88	36.79	33.03	34.25	-3.44%	926,034
07/28/2026	33.27	36.29	32.86	35.47	+8.17%	684,997
07/27/2026	30.29	33.49	30.09	32.79	+8.47%	432,453
07/24/2026	31.04	31.39	29.51	30.23	-2.48%	367,484
07/23/2026	32.13	32.75	30.50	31.00	-5.37%	493,039
07/22/2026	30.43	33.87	29.71	32.76	+8.26%	592,550
07/21/2026	28.93	30.94	28.21	30.26	+4.49%	283,813
07/20/2026	28.66	29.48	27.44	28.96	+0.98%	267,392
07/17/2026	26.70	28.85	26.45	28.68	+4.75%	328,280
07/16/2026	26.44	27.43	25.36	27.38	+4.03%	184,105
07/15/2026	25.44	26.55	24.94	26.32	+3.38%	183,800
07/14/2026	25.89	25.90	25.00	25.46	-1.66%	216,852
07/13/2026	25.90	26.70	25.42	25.89	-1.52%	209,942
07/10/2026	27.06	27.20	25.87	26.29	-3.49%	257,621
07/09/2026	28.11	28.80	27.15	27.24	-3.09%	551,896
07/08/2026	27.75	28.30	27.15	28.11	+0.29%	221,685
07/07/2026	29.02	29.25	27.60	28.03	-3.71%	258,563
07/06/2026	29.34	29.93	28.87	29.11	-0.33%	199,558
07/02/2026	28.83	29.66	27.79	29.21	+3.09%	182,758
07/01/2026	27.77	29.20	27.45	28.33	+2.16%	228,940
06/30/2026	29.03	29.03	27.63	27.73	-5.16%	291,445
06/29/2026	28.13	30.40	27.35	29.24	+2.78%	466,616
06/26/2026	26.92	31.00	26.85	28.45	+3.44%	1,813,742
06/25/2026	25.64	27.57	25.59	27.51	+7.44%	273,965
06/24/2026	26.26	27.07	25.31	25.60	-1.35%	294,579