Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.19 | 0.50 | 7.47% | 6.71 | 7.21 | 6.65 | 71,315 |
| Apr 25 2024 | 6.69 | -0.15 | -2.19% | 6.69 | 6.78 | 6.595 | 117,307 |
| Apr 24 2024 | 6.84 | -0.02 | -0.29% | 6.92 | 6.935 | 6.67 | 129,156 |
| Apr 23 2024 | 6.86 | 0.01 | 0.15% | 6.86 | 7.05 | 6.81 | 124,448 |
| Apr 22 2024 | 6.85 | -0.34 | -4.73% | 7.30 | 7.30 | 6.73 | 94,131 |
| Apr 19 2024 | 7.19 | -0.17 | -2.31% | 7.26 | 7.59 | 6.8134 | 180,938 |
| Apr 18 2024 | 7.36 | -0.11 | -1.47% | 7.39 | 7.53 | 7.275 | 147,946 |
| Apr 17 2024 | 7.47 | -0.31 | -3.98% | 7.87 | 7.87 | 7.38 | 149,671 |
| Apr 16 2024 | 7.78 | -0.04 | -0.51% | 7.75 | 7.86 | 7.45 | 113,563 |
| Apr 15 2024 | 7.82 | 0.60 | 8.31% | 7.27 | 8.23 | 7.24 | 328,356 |
| Apr 12 2024 | 7.22 | -0.04 | -0.55% | 7.15 | 7.31 | 6.97 | 133,963 |
| Apr 11 2024 | 7.26 | -0.15 | -2.02% | 7.42 | 7.5962 | 6.94 | 233,990 |
| Apr 10 2024 | 7.41 | -0.12 | -1.59% | 7.25 | 7.6191 | 7.1107 | 137,653 |
| Apr 09 2024 | 7.53 | 0.01 | 0.13% | 7.52 | 7.71 | 7.47 | 142,182 |
| Apr 08 2024 | 7.52 | -0.05 | -0.66% | 7.71 | 7.74 | 7.3977 | 172,379 |
| Apr 05 2024 | 7.57 | -0.04 | -0.53% | 7.58 | 7.78 | 7.50 | 125,837 |
| Apr 04 2024 | 7.61 | -0.33 | -4.16% | 8.10 | 8.34 | 7.55 | 255,322 |
| Apr 03 2024 | 7.94 | 0.25 | 3.25% | 7.48 | 7.98 | 7.3801 | 241,703 |
| Apr 02 2024 | 7.69 | -0.30 | -3.75% | 7.75 | 7.75 | 7.14 | 375,415 |
| Apr 01 2024 | 7.99 | -0.72 | -8.27% | 7.696 | 8.05 | 6.69 | 404,189 |
| Mar 28 2024 | 8.71 | 0.31 | 3.69% | 8.82 | 9.085 | 8.57 | 308,738 |
| Mar 27 2024 | 8.40 | 0.15 | 1.82% | 8.28 | 8.45 | 7.93 | 152,690 |
| Mar 26 2024 | 8.25 | -0.29 | -3.40% | 8.57 | 8.72 | 8.22 | 113,873 |
| Mar 25 2024 | 8.54 | -0.42 | -4.69% | 8.86 | 9.00 | 8.3406 | 125,879 |
| Mar 22 2024 | 8.96 | -0.47 | -4.98% | 9.43 | 9.43 | 8.88 | 132,563 |
| Mar 21 2024 | 9.43 | -0.01 | -0.11% | 9.43 | 9.675 | 9.27 | 96,102 |
| Mar 20 2024 | 9.44 | 0.12 | 1.29% | 9.25 | 9.575 | 9.00 | 105,545 |
| Mar 19 2024 | 9.32 | -0.48 | -4.90% | 9.61 | 9.72 | 9.00 | 159,755 |
| Mar 18 2024 | 9.80 | -0.51 | -4.95% | 10.30 | 10.35 | 9.77 | 68,660 |
| Mar 15 2024 | 10.31 | 0.07 | 0.68% | 10.14 | 10.46 | 10.07 | 252,188 |
| Mar 14 2024 | 10.24 | -0.50 | -4.66% | 10.85 | 10.9306 | 10.18 | 117,856 |
| Mar 13 2024 | 10.74 | -0.12 | -1.10% | 10.85 | 11.1089 | 10.45 | 105,939 |
| Mar 12 2024 | 10.86 | 0.18 | 1.69% | 10.36 | 10.975 | 10.01 | 166,289 |
| Mar 11 2024 | 10.68 | 1.04 | 10.79% | 10.02 | 11.6398 | 9.7601 | 306,239 |
| Mar 08 2024 | 9.64 | 0.19 | 2.01% | 9.45 | 9.75 | 9.28 | 164,296 |
| Mar 07 2024 | 9.45 | 0.15 | 1.56% | 9.32 | 9.74 | 9.02 | 52,225 |
| Mar 06 2024 | 9.305 | 0.14 | 1.47% | 9.47 | 9.85 | 9.17 | 117,688 |
| Mar 05 2024 | 9.17 | -0.49 | -5.07% | 9.81 | 9.81 | 8.77 | 272,558 |
| Mar 04 2024 | 9.66 | -0.61 | -5.94% | 10.27 | 10.5592 | 9.31 | 228,217 |
| Mar 01 2024 | 10.27 | 0.39 | 3.95% | 10.07 | 10.29 | 9.81 | 90,784 |
| Feb 29 2024 | 9.88 | -0.28 | -2.76% | 10.35 | 10.63 | 9.81 | 126,973 |
| Feb 28 2024 | 10.16 | -0.72 | -6.62% | 10.96 | 10.96 | 9.88 | 133,010 |
| Feb 27 2024 | 10.88 | 0.95 | 9.57% | 9.87 | 11.06 | 9.8001 | 304,115 |
| Feb 26 2024 | 9.93 | 0.81 | 8.88% | 8.95 | 9.99 | 8.89 | 134,582 |
| Feb 23 2024 | 9.12 | -0.33 | -3.49% | 9.46 | 9.56 | 9.06 | 135,399 |
| Feb 22 2024 | 9.45 | 0.10 | 1.07% | 9.35 | 9.74 | 9.32 | 137,579 |
| Feb 21 2024 | 9.35 | 0.22 | 2.41% | 9.13 | 9.48 | 8.83 | 114,707 |
| Feb 20 2024 | 9.13 | -0.05 | -0.54% | 9.25 | 9.38 | 8.67 | 152,614 |
| Feb 16 2024 | 9.18 | -0.02 | -0.22% | 9.07 | 9.35 | 8.95 | 110,586 |
| Feb 15 2024 | 9.20 | 0.42 | 4.78% | 8.72 | 9.30 | 8.49 | 173,206 |
| Feb 14 2024 | 8.78 | 0.98 | 12.56% | 7.92 | 8.90 | 7.785 | 214,851 |
| Feb 13 2024 | 7.80 | -0.59 | -7.03% | 8.25 | 8.25 | 7.77 | 132,241 |
| Feb 12 2024 | 8.39 | 0.01 | 0.12% | 8.40 | 8.675 | 8.161 | 111,844 |
| Feb 09 2024 | 8.38 | -0.14 | -1.64% | 8.61 | 9.03 | 8.34 | 214,182 |
| Feb 08 2024 | 8.52 | -0.08 | -0.93% | 8.26 | 8.61 | 8.26 | 140,749 |
| Feb 07 2024 | 8.60 | -0.10 | -1.15% | 8.68 | 8.68 | 8.37 | 92,479 |
| Feb 06 2024 | 8.70 | -0.02 | -0.23% | 8.67 | 8.93 | 8.32 | 145,793 |
| Feb 05 2024 | 8.72 | -0.41 | -4.49% | 9.13 | 9.13 | 8.32 | 187,113 |
| Feb 02 2024 | 9.13 | 0.15 | 1.67% | 8.95 | 9.69 | 8.835 | 141,598 |
| Feb 01 2024 | 8.98 | 0.10 | 1.13% | 8.94 | 9.12 | 8.71 | 141,324 |
| Jan 31 2024 | 8.88 | -0.20 | -2.20% | 9.10 | 9.50 | 8.84 | 122,844 |
| Jan 30 2024 | 9.08 | -0.20 | -2.16% | 9.18 | 9.26 | 8.83 | 103,589 |
| Jan 29 2024 | 9.28 | 0.76 | 8.92% | 8.50 | 9.3425 | 8.37 | 142,446 |
