Pulse Biosciences, Inc. - PLSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.44	21.42	21.42	24.44	21.09	1.03M
February 19, 2026	25.01	25.08	25.08	25.61	24.56	395,118
February 18, 2026	23.55	25.46	25.46	25.8	23.33	517,000
February 17, 2026	22.98	23.67	23.67	24.22	22.93	303,200
February 13, 2026	23.55	23.01	23.01	24.87	22.98	309,576
February 12, 2026	24.66	23.4	23.4	25.19	22.67	659,360
February 11, 2026	23.9	25.25	25.25	26.3	23.42	467,321
February 10, 2026	23.99	23.92	23.92	25.4	22.86	827,100
February 09, 2026	21.33	24.21	24.21	24.3	20.33	1.24M
February 06, 2026	14.95	20.75	20.75	20.8	14.61	2.84M
February 05, 2026	14.91	13.69	13.69	15.06	13.59	399,400
February 04, 2026	14.12	15.11	15.11	15.25	14.1	294,343
February 03, 2026	13.84	14.04	14.04	14.43	13.73	140,947
February 02, 2026	13.79	13.71	13.71	14.2	13.44	194,237
January 30, 2026	13.83	13.83	13.83	14.5	13.61	207,700
January 29, 2026	13.55	13.62	13.62	13.83	13.3	128,600
January 28, 2026	14.31	13.55	13.55	14.55	13.55	104,800
January 27, 2026	14.38	14.32	14.32	14.82	14.02	100,734
January 26, 2026	15.02	14.32	14.32	15.02	14.08	168,615
January 23, 2026	14.49	15.09	15.09	15.34	14.49	211,467
January 22, 2026	14.47	14.55	14.55	14.97	14.27	177,046
January 21, 2026	13.87	14.36	14.36	14.4	13.86	113,631
January 20, 2026	13.87	13.83	13.83	14.16	13.82	93,816
January 16, 2026	14.07	14.25	14.25	14.56	13.94	135,917
January 15, 2026	14.3	14.1	14.1	14.79	14.02	218,252
January 14, 2026	14.13	14.3	14.3	14.39	13.86	141,701
January 13, 2026	14.63	14.15	14.15	14.63	13.81	158,114
January 12, 2026	14.54	14.57	14.57	14.75	13.85	177,600
January 09, 2026	14.7	14.49	14.49	15.26	14.02	154,457
January 08, 2026	15.1	14.72	14.72	15.65	14.6	227,700
January 07, 2026	14.67	15.2	15.2	15.45	14.65	156,184
January 06, 2026	14.47	14.67	14.67	15.05	14.45	176,809
January 05, 2026	13.39	14.6	14.6	14.93	13.39	315,000
January 02, 2026	13.83	13.39	13.39	13.9	13.17	143,616
December 31, 2025	13.67	13.73	13.73	13.89	13.38	189,335
December 30, 2025	14.13	13.7	13.7	14.91	13.69	205,235
December 29, 2025	14.34	14.15	14.15	14.75	14.03	123,100
December 26, 2025	14.8	14.4	14.4	14.8	14.28	107,100
December 24, 2025	14.57	14.86	14.86	15.01	14.41	64,570
December 23, 2025	15.11	14.58	14.58	15.18	14.33	167,149
December 22, 2025	15.35	15.2	15.2	15.96	15.17	253,700
December 19, 2025	14.4	15.26	15.26	15.38	14.33	279,400
December 18, 2025	14.34	14.38	14.38	14.63	14.03	202,873
December 17, 2025	14.24	14.26	14.26	14.7	13.94	265,700
December 16, 2025	14	14.23	14.23	14.39	13.97	309,628
December 15, 2025	14.26	14.13	14.13	14.5	13.96	194,692
December 12, 2025	13.76	14.24	14.24	14.75	13.76	270,700
December 11, 2025	14.23	13.75	13.75	14.5	13.69	221,400
December 10, 2025	13.7	14.2	14.2	14.25	13.56	190,139
December 09, 2025	13.56	13.69	13.69	14	13.41	143,838
December 08, 2025	13.32	13.49	13.49	13.88	13.2	146,845
December 05, 2025	13.25	13.27	13.27	13.96	13.12	84,300
December 04, 2025	13.47	13.27	13.27	13.54	13.16	178,051
December 03, 2025	13.15	13.49	13.49	13.53	13.09	177,131
December 02, 2025	13.27	12.99	12.99	13.53	12.95	125,341
December 01, 2025	13.5	13.25	13.25	13.77	13.14	144,024
November 28, 2025	13.81	13.69	13.69	14.18	13.61	88,305
November 26, 2025	13.34	13.79	13.79	13.86	13.07	158,960
November 25, 2025	13.06	13.33	13.33	13.45	13.01	116,703
November 24, 2025	13.05	13.09	13.09	13.46	12.95	220,042

Pulse Biosciences, Inc. (PLSE) NASDAQ