Pulse Biosciences, Inc. (PLSE) NASDAQ

27.52

+2.53(+10.12%)

Updated at June 04 11:52AM

Currency In USD

PLSE Historical Return

If you invested $1000 in Pulse Biosciences, Inc. (PLSE) 10 years ago, it would be worth $6,311.93 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,484.36, while $1000 invested 1 year ago would be worth $1,567.2. This corresponds to total returns of 531.19%, 48.44%, 56.72%, respectively, with annualized returns of 20.23%, 8.22%, 56.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PLSE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	24.27	24.99	24.99	25.24	23.67	258,661
June 02, 2026	24.45	24.28	24.28	24.75	23.6	230,291
June 01, 2026	24.77	24.67	24.67	25.13	23.79	202,788
May 29, 2026	24.45	25	25	25.73	24	268,396
May 28, 2026	24.51	24.74	24.74	25.14	23.89	243,260
May 27, 2026	25.84	24.72	24.72	25.93	24.67	292,996
May 26, 2026	25.89	26	26	26.51	25.63	185,137
May 22, 2026	25.92	25.89	25.89	26.61	25.1	250,572
May 21, 2026	26	25.56	25.56	26.51	25.02	290,086
May 20, 2026	24.82	26.09	26.09	26.45	24.32	255,004
May 19, 2026	25.67	24.95	24.95	27	24.88	435,959
May 18, 2026	25	25.61	25.61	25.64	24.6	436,752
May 15, 2026	26.15	24.55	24.55	26.8	23.74	568,758
May 14, 2026	23.93	27.1	27.1	27.98	23.25	1.21M
May 13, 2026	23.16	23.96	23.96	24	22.82	299,956
May 12, 2026	20.74	23.3	23.3	23.45	20.74	516,871
May 11, 2026	19.26	19.08	19.08	20.23	19	953,297
May 08, 2026	19.67	19.08	19.08	19.67	18.66	201,686
May 07, 2026	19.38	19.59	19.59	20.06	18.97	221,354
May 06, 2026	18.49	19.21	19.21	19.4	18.36	235,826
May 05, 2026	20.04	18.65	18.65	20.17	18.54	366,368
May 04, 2026	20.49	20.03	20.03	21.15	19.87	303,492
May 01, 2026	21.31	20.83	20.83	21.65	20.54	216,250
April 30, 2026	20.25	21.17	21.17	21.26	19.91	231,409
April 29, 2026	21.55	20.21	20.21	21.67	20.05	212,257
April 28, 2026	22.7	21.83	21.83	23.02	21.31	270,821
April 27, 2026	23.03	22.65	22.65	24	22.22	235,261
April 24, 2026	24.15	23.02	23.02	24.17	22.77	222,913
April 23, 2026	24.6	24.25	24.25	24.73	23.8	266,055
April 22, 2026	24.32	24.43	24.43	24.84	22.29	188,674
April 21, 2026	23.99	23.98	23.98	24.2	23.53	200,391
April 20, 2026	23.37	23.73	23.73	23.96	23.09	270,117
April 17, 2026	21.3	23.4	23.4	23.4	21.3	249,839
April 16, 2026	19.91	20.51	20.51	20.69	19.75	293,169
April 15, 2026	20.31	19.65	19.65	20.5	19.3	181,992
April 14, 2026	19.07	20.12	20.12	20.16	18.93	273,030
April 13, 2026	18.7	18.92	18.92	19.19	18.22	194,090
April 10, 2026	19.4	18.67	18.67	19.4	17.75	259,828
April 09, 2026	18.72	19.25	19.25	19.27	18.3	168,684
April 08, 2026	20.79	19.06	19.06	20.82	18.86	323,407
April 07, 2026	22.5	19.96	19.96	22.55	18.54	508,917
April 06, 2026	23.02	22.94	22.94	23.48	22.64	309,318
April 02, 2026	22.29	23	23	23.66	22.16	143,512
April 01, 2026	21.96	23.03	23.03	23.23	21.88	267,325
March 31, 2026	19.98	21.59	21.59	22.07	19.98	304,774
March 30, 2026	20.6	19.63	19.63	20.6	19.52	209,243
March 27, 2026	21.6	20.57	20.57	21.62	20.23	154,082
March 26, 2026	21.99	21.5	21.5	22.44	21.39	105,695
March 25, 2026	21.36	22.02	22.02	22.29	21.36	206,895
March 24, 2026	20.76	21.29	21.29	21.75	20.55	173,346
March 23, 2026	22.2	20.93	20.93	22.85	20.83	321,812
March 20, 2026	22.45	22.1	22.1	22.99	21.76	304,573
March 19, 2026	22.18	22.4	22.4	23.18	21.89	284,864
March 18, 2026	22.13	22.51	22.51	23	21.29	362,730
March 17, 2026	22.14	22.32	22.32	22.87	21.85	257,368
March 16, 2026	21.58	21.83	21.83	22.74	21.24	254,096
March 13, 2026	21.62	21.57	21.57	22.82	20.91	424,786
March 12, 2026	19.65	21.3	21.3	21.56	19.31	345,201
March 11, 2026	19.17	20.01	20.01	20.22	18.68	227,134
March 10, 2026	18	19.45	19.45	20.01	18	435,016