Pulse Biosciences, Inc. (PLSE) NASDAQ

23.02

-1.23(-5.07%)

Updated at April 24 04:00PM

Currency In USD

PLSE Historical Return

If you invested $1000 in Pulse Biosciences, Inc. (PLSE) since IPO date, it would be worth $5,520.38 as of April 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,053.55, while $1000 invested 1 year ago would be worth $1,285.32. This corresponds to total returns of 452.04%, 5.35%, 28.53%, respectively, with annualized returns of 18.75%, 1.05%, 28.53%.

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
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
March 09, 2026	18.16	18.26	18.26	18.53	17.7	144,977
March 06, 2026	18	18.14	18.14	18.45	17.69	172,002
March 05, 2026	17.86	18.58	18.58	19.01	17.62	330,500
March 04, 2026	18.23	18.1	18.1	18.95	17.95	180,657
March 03, 2026	18.14	17.95	17.95	18.61	17.46	150,862
March 02, 2026	17.98	18.85	18.85	18.97	17.94	299,543
February 27, 2026	18.94	18.73	18.73	19.57	18.54	166,274
February 26, 2026	19.31	19.29	19.29	19.63	18.61	120,200
February 25, 2026	19.24	19.21	19.21	19.51	18.51	415,635
February 24, 2026	19.94	18.99	18.99	20.22	18.86	463,200
February 23, 2026	21.38	20.19	20.19	21.54	19.32	635,852
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	679,702
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