(PULS)
49.64
-0.02 (-0.04%)
At close: Mar 20, 2025, 3:59 PM
49.67
0.06%
Pre-market: Mar 21, 2025, 07:41 AM EDT
PULS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | -0.01 | -0.02% | 1,314,214 |
| Mar 19, 2025 | 49.65 | 49.66 | 49.64 | 49.66 | 0.02 | 0.04% | 2,824,886 |
| Mar 18, 2025 | 49.64 | 49.65 | 49.63 | 49.64 | 0.01 | 0.02% | 1,460,219 |
| Mar 17, 2025 | 49.63 | 49.64 | 49.62 | 49.63 | 0.01 | 0.02% | 1,998,599 |
| Mar 14, 2025 | 49.63 | 49.63 | 49.62 | 49.62 | 0.01 | 0.02% | 1,983,032 |
| Mar 13, 2025 | 49.61 | 49.62 | 49.60 | 49.61 | 0.01 | 0.02% | 1,887,800 |
| Mar 12, 2025 | 49.61 | 49.61 | 49.60 | 49.60 | 0.00 | 0.00% | 3,167,483 |
| Mar 11, 2025 | 49.62 | 49.62 | 49.59 | 49.60 | -0.02 | -0.04% | 3,212,200 |
| Mar 10, 2025 | 49.62 | 49.63 | 49.61 | 49.62 | 0.02 | 0.04% | 3,384,874 |
| Mar 7, 2025 | 49.61 | 49.62 | 49.60 | 49.60 | 0.00 | 0.00% | 1,898,739 |
| Mar 6, 2025 | 49.59 | 49.60 | 49.59 | 49.60 | 0.01 | 0.02% | 2,129,600 |
| Mar 5, 2025 | 49.60 | 49.61 | 49.59 | 49.59 | -0.01 | -0.02% | 3,343,900 |
| Mar 4, 2025 | 49.61 | 49.61 | 49.59 | 49.60 | -0.01 | -0.02% | 3,318,889 |
| Mar 3, 2025 | 49.59 | 49.61 | 49.58 | 49.61 | -0.17 | -0.34% | 3,167,100 |
| Feb 28, 2025 | 49.76 | 49.78 | 49.75 | 49.78 | 0.04 | 0.08% | 2,337,127 |
| Feb 27, 2025 | 49.73 | 49.75 | 49.73 | 49.74 | 0.00 | 0.00% | 2,097,809 |
| Feb 26, 2025 | 49.74 | 49.74 | 49.73 | 49.74 | 0.00 | 0.00% | 1,365,556 |
| Feb 25, 2025 | 49.73 | 49.74 | 49.73 | 49.74 | 0.02 | 0.04% | 2,050,800 |
| Feb 24, 2025 | 49.73 | 49.73 | 49.72 | 49.72 | -0.01 | -0.02% | 5,580,300 |
| Feb 21, 2025 | 49.72 | 49.73 | 49.71 | 49.73 | 0.04 | 0.08% | 1,618,318 |
| Feb 20, 2025 | 49.70 | 49.71 | 49.69 | 49.69 | 0.00 | 0.00% | 1,217,118 |
| Feb 19, 2025 | 49.68 | 49.69 | 49.68 | 49.69 | 0.02 | 0.04% | 2,086,400 |
| Feb 18, 2025 | 49.68 | 49.68 | 49.66 | 49.67 | -0.01 | -0.02% | 1,572,500 |
| Feb 14, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 0.02 | 0.04% | 1,595,131 |
| Feb 13, 2025 | 49.65 | 49.66 | 49.64 | 49.66 | 0.03 | 0.06% | 2,574,854 |
| Feb 12, 2025 | 49.62 | 49.63 | 49.62 | 49.63 | 0.00 | 0.00% | 3,035,300 |
| Feb 11, 2025 | 49.63 | 49.63 | 49.62 | 49.63 | 0.01 | 0.02% | 1,648,726 |
| Feb 10, 2025 | 49.62 | 49.63 | 49.61 | 49.62 | 0.02 | 0.04% | 6,969,836 |
| Feb 7, 2025 | 49.62 | 49.62 | 49.60 | 49.60 | 0.00 | 0.00% | 1,796,434 |
| Feb 6, 2025 | 49.61 | 49.61 | 49.59 | 49.60 | 0.00 | 0.00% | 1,801,609 |
| Feb 5, 2025 | 49.60 | 49.60 | 49.59 | 49.60 | 0.01 | 0.02% | 1,808,354 |
| Feb 4, 2025 | 49.59 | 49.59 | 49.58 | 49.59 | 0.01 | 0.02% | 3,212,200 |
| Feb 3, 2025 | 49.58 | 49.58 | 49.57 | 49.58 | -0.18 | -0.36% | 3,340,816 |
| Jan 31, 2025 | 49.76 | 49.78 | 49.76 | 49.76 | 0.01 | 0.02% | 2,472,000 |
| Jan 30, 2025 | 49.75 | 49.76 | 49.74 | 49.75 | 0.00 | 0.00% | 10,337,755 |
| Jan 29, 2025 | 49.75 | 49.75 | 49.74 | 49.75 | 0.01 | 0.02% | 5,259,132 |
| Jan 28, 2025 | 49.74 | 49.74 | 49.73 | 49.74 | 0.01 | 0.02% | 1,499,937 |
| Jan 27, 2025 | 49.74 | 49.74 | 49.73 | 49.73 | 0.00 | 0.00% | 1,758,831 |
| Jan 24, 2025 | 49.72 | 49.73 | 49.71 | 49.73 | 0.02 | 0.04% | 1,288,220 |
| Jan 23, 2025 | 49.70 | 49.71 | 49.69 | 49.71 | 0.01 | 0.02% | 1,527,473 |
| Jan 22, 2025 | 49.70 | 49.70 | 49.69 | 49.70 | 0.01 | 0.02% | 2,053,776 |
| Jan 21, 2025 | 49.69 | 49.69 | 49.68 | 49.69 | 0.02 | 0.04% | 1,933,086 |
| Jan 17, 2025 | 49.68 | 49.68 | 49.67 | 49.67 | 0.02 | 0.04% | 1,533,778 |
| Jan 16, 2025 | 49.67 | 49.67 | 49.64 | 49.65 | -0.01 | -0.02% | 4,404,020 |
| Jan 15, 2025 | 49.66 | 49.66 | 49.65 | 49.66 | 0.02 | 0.04% | 1,968,722 |
| Jan 14, 2025 | 49.63 | 49.64 | 49.62 | 49.64 | 0.02 | 0.04% | 1,391,145 |
| Jan 13, 2025 | 49.62 | 49.63 | 49.61 | 49.62 | 0.01 | 0.02% | 2,332,903 |
| Jan 10, 2025 | 49.62 | 49.62 | 49.61 | 49.61 | 0.00 | 0.00% | 2,338,800 |
| Jan 8, 2025 | 49.60 | 49.61 | 49.59 | 49.61 | 0.02 | 0.04% | 7,560,400 |
| Jan 7, 2025 | 49.59 | 49.60 | 49.58 | 49.59 | 0.00 | 0.00% | 1,518,047 |