Pulse Biosciences, Inc. (PLSE) NASDAQ

Currency In USD

PLSE Historical Return

If you invested $1000 in Pulse Biosciences, Inc. (PLSE) 10 years ago, it would be worth $7,603.17 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,356.12, while $1000 invested 1 year ago would be worth $2,483.15. This corresponds to total returns of 660.32%, 135.61%, 148.32%, respectively, with annualized returns of 22.48%, 18.7%, 148.32%.

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
October 02, 2026	50.13	47.9	47.9	50.71	47.75	519,132
October 01, 2026	49.49	49.83	49.83	51.56	49.12	450,329
September 30, 2026	51.18	49.92	49.92	51.27	49.17	604,555
September 29, 2026	52.24	50.89	50.89	52.74	48.92	516,736
September 28, 2026	51.63	52.32	52.32	53.6	51.14	374,366
September 25, 2026	52.17	51.63	51.63	54.05	50.8	663,956
September 24, 2026	52.18	51.83	51.83	53.61	51.62	642,008
September 23, 2026	53.75	51.98	51.98	56.74	51.87	550,583
September 22, 2026	53.23	52.69	52.69	53.79	52.49	372,186
September 21, 2026	53.97	53.31	53.31	54.81	51.74	382,207
September 18, 2026	50.61	53.87	53.87	54.29	50.25	847,839
September 17, 2026	49.46	50.61	50.61	53.55	49.01	571,882
September 16, 2026	52.55	49.61	49.61	54.24	48.61	1.03M
September 15, 2026	54.42	55.2	55.2	56.61	53.51	466,639
September 11, 2026	54.5	53.11	53.11	56.61	50.32	664,301
September 10, 2026	52.18	54.43	54.43	57.94	51.3	914,583
September 09, 2026	49.76	52.97	52.97	58.9	48.43	1.56M
September 08, 2026	52.93	48.79	48.79	53.11	47.7	769,172
September 04, 2026	53.68	53.24	53.24	54.75	52.75	514,774
September 03, 2026	53.79	54.71	54.71	55.37	53.11	702,171
September 02, 2026	52.14	52.68	52.68	53.57	51.45	977,760
September 01, 2026	49.93	52.09	52.09	54.39	49.16	1.13M
August 31, 2026	48.02	50.33	50.33	50.61	47.57	657,263
August 28, 2026	48.06	47.57	47.57	49	47.01	262,682
August 27, 2026	47.73	48.56	48.56	49.95	47.55	260,122
August 26, 2026	49	48.1	48.1	49.74	47.93	269,086
August 25, 2026	49.73	49	49	50.9	47.65	366,662
August 24, 2026	50.34	49.13	49.13	50.34	46.34	345,859
August 21, 2026	47.47	50.42	50.42	50.71	47.47	452,793
August 20, 2026	46.76	47.85	47.85	48.58	46.64	238,529
August 19, 2026	46.07	47.02	47.02	48.84	46.07	420,360
August 18, 2026	46.8	46	46	48.1	45.88	525,727
August 17, 2026	44.5	46.79	46.79	46.99	42.7	576,636
August 14, 2026	44.5	44.54	44.54	45.5	43.75	401,104
August 13, 2026	43.43	44.92	44.92	46.97	43.38	493,632
August 12, 2026	44.4	43.32	43.32	45	42.32	334,790
August 11, 2026	41.69	44.4	44.4	45.25	41	759,450
August 10, 2026	42.77	41.51	41.51	44	40.68	486,679
August 07, 2026	37.84	42.41	42.41	45.9	37.4	734,090
August 06, 2026	37.91	38.24	38.24	39.12	37.65	266,710
August 05, 2026	38.33	37.9	37.9	38.33	36.58	225,358
August 04, 2026	38.04	38.17	38.17	38.9	37.65	342,488
August 03, 2026	36	37.73	37.73	38.29	35.13	352,179
July 31, 2026	35.42	35.13	35.13	35.72	33.52	277,907
July 30, 2026	34.1	35.04	35.04	36	33.87	323,565
July 29, 2026	34.88	34.25	34.25	36.78	33.03	925,753
July 28, 2026	33.27	35.47	35.47	36.29	32.86	683,018
July 27, 2026	30.29	32.79	32.79	33.49	30.09	432,443
July 23, 2026	32.13	31	31	32.75	30.5	492,296
July 22, 2026	30.43	32.76	32.76	33.87	29.71	592,064
July 21, 2026	28.93	30.26	30.26	30.94	28.21	283,797
July 20, 2026	28.66	28.96	28.96	29.48	27.44	267,188
July 17, 2026	26.7	28.68	28.68	28.85	26.45	328,240
July 16, 2026	26.44	27.38	27.38	27.43	25.36	184,065
July 15, 2026	25.44	26.32	26.32	26.55	24.94	183,801
July 14, 2026	25.89	25.46	25.46	25.9	25	219,395
July 13, 2026	25.9	25.89	25.89	26.7	25.42	209,937
July 10, 2026	27.06	26.29	26.29	27.2	25.87	257,587
July 09, 2026	28.11	27.24	27.24	28.8	27.15	551,890
July 08, 2026	27.75	28.11	28.11	28.3	27.15	221,390