Pulse Biosciences Stock Price History
NASDAQ: PLSEHealth CareMedical/Dental InstrumentsUSD
53.81+3.83 (+7.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLSE price history at a glance
The price history for Pulse Biosciences (PLSE) on this page begins on May 16, 2016, when the stock closed at $4.13; it most recently closed at $53.81 on October 5, 2026. The highest price in this record is $58.90, reached on September 7, 2026; the latest close is 8.6% below that peak. Across the 9 complete calendar years in the table, PLSE finished higher in 5 and lower in 4. Its best year was 2023 (+341.9%) and its worst was 2022 (-81.3%).
Over roughly 10 years the share price changed +1202.9%, a 28.0% compound annual price return (excluding dividends). In the last 12 months alone, PLSE has gained 179.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $58.90
- Date of high
- Sep 7, 2026
- Low since 2016
- $1.18
- Date of low
- Aug 29, 2022
- 52-week high
- $58.90
- 52-week low
- $12.56
- IPO year
- 2016
- Last close
- $53.81
PLSE returns
1 week
+12.34%
1 month
+1.59%
3 months
+104.68%
6 months
+188.22%
Year to date
+291.92%
1 year
+179.53%
3 years
+1225.37%
5 years
+148.55%
PLSE price return, excluding dividends.
PLSE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.81 | +301.87% |
| 2025 | 13.39 | -31.79% |
| 2024 | 19.63 | +60.38% |
| 2023 | 12.24 | +341.88% |
| 2022 | 2.77 | -81.30% |
| 2021 | 14.81 | -37.93% |
| 2020 | 23.86 | +69.10% |
| 2019 | 14.11 | +13.33% |
| 2018 | 12.45 | -47.25% |
| 2017 | 23.60 | +263.08% |
| 2016* | 6.50 | +57.38% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
PLSE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.23 | 53.97 | 50.23 | 53.81 | +7.66% | |
| 48.90 | 50.32 | 47.31 | 49.98 | +1.81% | |
| 49.11 | 49.93 | 48.13 | 49.09 | -1.33% | |
| 51.26 | 51.26 | 48.62 | 49.75 | -1.49% | |
| 47.89 | 50.99 | 47.47 | 50.50 | +5.43% | |
| 50.13 | 50.71 | 47.75 | 47.90 | -3.87% | |
| 49.49 | 51.56 | 49.12 | 49.83 | -0.18% | |
| 51.18 | 51.27 | 49.17 | 49.92 | -1.91% | |
| 52.24 | 52.74 | 48.92 | 50.89 | -2.73% | |
| 51.63 | 53.60 | 51.14 | 52.32 | +1.34% | |
| 52.17 | 54.05 | 50.80 | 51.63 | -0.39% | |
| 52.18 | 53.61 | 51.62 | 51.83 | -0.29% | |
| 53.75 | 56.74 | 51.87 | 51.98 | -1.35% | |
| 53.23 | 53.79 | 52.49 | 52.69 | -1.16% | |
| 53.97 | 54.81 | 51.74 | 53.31 | -1.04% | |
| 50.61 | 54.29 | 50.25 | 53.87 | +6.44% | |
| 49.46 | 53.55 | 49.01 | 50.61 | +2.02% | |
| 52.55 | 54.24 | 48.61 | 49.61 | -10.13% | |
| 54.42 | 56.61 | 53.51 | 55.20 | +1.83% | |
| 52.30 | 55.78 | 51.60 | 54.21 | +2.07% | |
| 54.50 | 56.61 | 50.32 | 53.11 | -2.43% | |
| 52.18 | 57.94 | 51.30 | 54.43 | +2.76% | |
| 49.76 | 58.90 | 48.43 | 52.97 | +8.57% | |
| 52.93 | 53.11 | 47.70 | 48.79 | -8.36% | |
| 53.68 | 54.75 | 52.75 | 53.24 | -2.69% | |
| 53.79 | 55.37 | 53.11 | 54.71 | +3.85% | |
| 52.14 | 53.57 | 51.45 | 52.68 | +1.13% | |
| 49.93 | 54.39 | 49.16 | 52.09 | +3.50% | |
| 48.02 | 50.61 | 47.57 | 50.33 | +5.80% | |
| 48.06 | 49.00 | 47.01 | 47.57 | -2.04% | |
| 47.73 | 49.95 | 47.55 | 48.56 | +0.96% | |
| 49.00 | 49.74 | 47.93 | 48.10 | -1.84% | |
| 49.73 | 50.90 | 47.65 | 49.00 | -0.26% | |
| 50.34 | 50.34 | 46.34 | 49.13 | -2.56% | |
| 47.47 | 50.71 | 47.47 | 50.42 | +5.37% | |
| 46.76 | 48.58 | 46.64 | 47.85 | +1.77% | |
| 46.07 | 48.84 | 46.07 | 47.02 | +2.22% | |
| 46.80 | 48.10 | 45.88 | 46.00 | -1.69% | |
| 44.50 | 46.99 | 42.70 | 46.79 | +5.05% | |
| 44.50 | 45.50 | 43.75 | 44.54 | -0.85% | |
| 43.43 | 46.97 | 43.38 | 44.92 | +3.69% | |
| 44.40 | 45.00 | 42.32 | 43.32 | -2.43% | |
| 41.69 | 45.25 | 41.00 | 44.40 | +6.96% | |
| 42.77 | 44.00 | 40.68 | 41.51 | -2.12% | |
| 37.84 | 45.90 | 37.40 | 42.41 | +10.90% | |
| 37.91 | 39.12 | 37.65 | 38.24 | +0.90% | |
| 38.33 | 38.33 | 36.58 | 37.90 | -0.71% | |
| 38.04 | 38.90 | 37.65 | 38.17 | +1.17% | |
| 36.00 | 38.29 | 35.13 | 37.73 | +7.40% | |
| 35.42 | 35.72 | 33.52 | 35.13 | +0.26% | |
| 34.10 | 36.00 | 33.87 | 35.04 | +2.31% | |
| 34.88 | 36.79 | 33.03 | 34.25 | -3.44% | |
| 33.27 | 36.29 | 32.86 | 35.47 | +8.17% | |
| 30.29 | 33.49 | 30.09 | 32.79 | +8.47% | |
| 31.04 | 31.39 | 29.51 | 30.23 | -2.48% | |
| 32.13 | 32.75 | 30.50 | 31.00 | -5.37% | |
| 30.43 | 33.87 | 29.71 | 32.76 | +8.26% | |
| 28.93 | 30.94 | 28.21 | 30.26 | +4.49% | |
| 28.66 | 29.48 | 27.44 | 28.96 | +0.98% | |
| 26.70 | 28.85 | 26.45 | 28.68 | +4.75% | |
| 26.44 | 27.43 | 25.36 | 27.38 | +4.03% | |
| 25.44 | 26.55 | 24.94 | 26.32 | +3.38% | |
| 25.89 | 25.90 | 25.00 | 25.46 | -1.66% | |
| 25.90 | 26.70 | 25.42 | 25.89 | -1.52% | |
| 27.06 | 27.20 | 25.87 | 26.29 | -3.49% | |
| 28.11 | 28.80 | 27.15 | 27.24 | -3.09% | |
| 27.75 | 28.30 | 27.15 | 28.11 | +0.29% | |
| 29.02 | 29.25 | 27.60 | 28.03 | -3.71% | |
| 29.34 | 29.93 | 28.87 | 29.11 | -0.33% | |
| 28.83 | 29.66 | 27.79 | 29.21 | +3.09% | |
| 27.77 | 29.20 | 27.45 | 28.33 | +2.16% | |
| 29.03 | 29.03 | 27.63 | 27.73 | -5.16% | |
| 28.13 | 30.40 | 27.35 | 29.24 | +2.78% | |
| 26.92 | 31.00 | 26.85 | 28.45 | +3.44% | |
| 25.64 | 27.57 | 25.59 | 27.51 | +7.44% | |
| 26.26 | 27.07 | 25.31 | 25.60 | -1.35% | |
| 25.28 | 26.58 | 25.21 | 25.95 | +0.93% | |
| 25.42 | 26.23 | 25.20 | 25.71 | +0.43% | |
| 26.19 | 26.43 | 25.38 | 25.60 | +0.59% | |
| 24.91 | 25.94 | 24.76 | 25.45 | +1.35% | |
| 26.16 | 26.16 | 24.77 | 25.11 | -3.14% | |
| 25.00 | 26.41 | 24.36 | 25.93 | +6.38% | |
| 27.10 | 28.48 | 24.27 | 24.37 | -9.37% | |
| 25.18 | 27.60 | 24.81 | 26.89 | +7.60% | |
| 24.51 | 25.48 | 24.50 | 24.99 | -3.03% | |
| 24.86 | 26.23 | 24.82 | 25.77 | +3.74% | |
| 25.59 | 26.30 | 24.77 | 24.84 | -1.93% | |
| 26.13 | 26.64 | 24.85 | 25.33 | -5.98% | |
| 25.54 | 28.53 | 25.02 | 26.94 | +7.80% | |
| 24.27 | 25.24 | 23.67 | 24.99 | +2.92% | |
| 24.45 | 24.75 | 23.60 | 24.28 | -1.58% | |
| 24.77 | 25.13 | 23.79 | 24.67 | -1.32% | |
| 24.45 | 25.73 | 24.00 | 25.00 | +1.05% | |
| 24.51 | 25.14 | 23.89 | 24.74 | +0.08% | |
| 25.84 | 25.93 | 24.65 | 24.72 | -4.92% | |
| 25.89 | 26.51 | 25.63 | 26.00 | +0.42% | |
| 25.92 | 26.61 | 25.10 | 25.89 | +1.29% | |
| 26.00 | 26.51 | 25.02 | 25.56 | -2.03% | |
| 24.82 | 26.45 | 24.32 | 26.09 | +4.57% | |
| 25.35 | 27.00 | 24.88 | 24.95 | -2.58% | |
| 25.00 | 25.64 | 24.60 | 25.61 | +4.32% | |
| 26.15 | 26.80 | 23.74 | 24.55 | -9.41% | |
| 23.98 | 27.98 | 23.25 | 27.10 | +13.11% | |
| 23.16 | 24.00 | 22.82 | 23.96 | +2.83% | |
| 20.74 | 23.45 | 20.74 | 23.30 | +22.12% | |
| 19.26 | 20.23 | 19.00 | 19.08 | 0.00% | |
| 19.67 | 19.67 | 18.66 | 19.08 | -2.60% | |
| 19.38 | 20.06 | 18.97 | 19.59 | +1.98% | |
| 18.49 | 19.40 | 18.36 | 19.21 | +3.00% | |
| 20.04 | 20.17 | 18.54 | 18.65 | -6.89% | |
| 20.49 | 21.15 | 19.87 | 20.03 | -3.84% | |
| 21.31 | 21.65 | 20.51 | 20.83 | -1.61% | |
| 20.25 | 21.26 | 19.91 | 21.17 | +4.75% | |
| 21.55 | 21.67 | 20.05 | 20.21 | -7.42% | |
| 22.70 | 23.02 | 21.31 | 21.83 | -3.62% | |
| 23.03 | 24.00 | 22.22 | 22.65 | -1.61% | |
| 24.15 | 24.17 | 22.77 | 23.02 | -5.07% | |
| 24.60 | 24.73 | 23.80 | 24.25 | -0.74% | |
| 24.32 | 24.84 | 22.29 | 24.43 | +1.88% | |
| 23.99 | 24.20 | 23.53 | 23.98 | +1.05% | |
| 23.37 | 23.96 | 23.09 | 23.73 | +1.41% | |
| 21.30 | 23.40 | 21.30 | 23.40 | +14.09% | |
| 19.91 | 20.69 | 19.75 | 20.51 | +4.40% | |
| 20.31 | 20.50 | 19.30 | 19.65 | -2.36% | |
| 19.07 | 20.16 | 18.93 | 20.12 | +6.34% | |
| 18.70 | 19.19 | 18.22 | 18.92 | +1.34% | |
| 19.40 | 19.40 | 17.75 | 18.67 | -3.01% | |
| 18.72 | 19.27 | 18.30 | 19.25 | +1.00% | |
| 20.79 | 20.82 | 18.87 | 19.06 | -4.51% | |
| 22.50 | 22.55 | 18.54 | 19.96 | -12.99% | |
| 23.02 | 23.48 | 22.64 | 22.94 | -0.26% | |
| 22.29 | 23.66 | 22.16 | 23.00 | -0.13% | |
| 21.96 | 23.23 | 21.88 | 23.03 | +6.67% | |
| 19.98 | 22.07 | 19.98 | 21.59 | +9.98% | |
| 20.60 | 20.60 | 19.52 | 19.63 | -4.57% | |
| 21.60 | 21.62 | 20.23 | 20.57 | -4.33% | |
| 21.99 | 22.44 | 21.39 | 21.50 | -2.36% | |
| 21.36 | 22.29 | 21.36 | 22.02 | +3.43% | |
| 20.76 | 21.75 | 20.55 | 21.29 | +1.72% | |
| 22.20 | 22.85 | 20.83 | 20.93 | -5.29% | |
| 22.45 | 22.99 | 21.77 | 22.10 | -1.34% | |
| 22.18 | 23.18 | 21.89 | 22.40 | -0.49% | |
| 22.13 | 23.00 | 21.29 | 22.51 | +0.85% | |
| 22.14 | 22.87 | 21.85 | 22.32 | +2.24% | |
| 21.58 | 22.74 | 21.24 | 21.83 | +1.21% | |
| 21.62 | 22.82 | 20.91 | 21.57 | +1.27% | |
| 19.65 | 21.56 | 19.31 | 21.30 | +6.45% | |
| 19.17 | 20.22 | 18.68 | 20.01 | +2.88% | |
| 18.00 | 20.01 | 18.00 | 19.45 | +6.55% | |
| 18.16 | 18.53 | 17.70 | 18.26 | +0.63% | |
| 18.00 | 18.45 | 17.69 | 18.14 | -2.37% | |
| 17.86 | 19.01 | 17.62 | 18.58 | +2.65% | |
| 18.23 | 18.95 | 17.95 | 18.10 | +0.84% | |
| 18.14 | 18.61 | 17.46 | 17.95 | -4.77% | |
| 17.98 | 18.97 | 17.94 | 18.85 | +0.64% | |
| 18.94 | 19.57 | 18.54 | 18.73 | -2.90% | |
| 19.31 | 19.63 | 18.61 | 19.29 | +0.42% | |
| 19.24 | 19.51 | 18.51 | 19.21 | +1.16% | |
| 19.94 | 20.22 | 18.86 | 18.99 | -5.94% | |
| 21.38 | 21.54 | 19.32 | 20.19 | -5.74% | |
| 24.44 | 24.44 | 21.09 | 21.42 | -14.59% | |
| 25.01 | 25.61 | 24.56 | 25.08 | -1.49% | |
| 23.55 | 25.80 | 23.33 | 25.46 | +7.56% | |
| 22.98 | 24.22 | 22.93 | 23.67 | +2.87% | |
| 23.55 | 24.87 | 22.98 | 23.01 | -1.67% | |
| 24.66 | 25.19 | 22.67 | 23.40 | -7.33% | |
| 23.90 | 26.30 | 23.42 | 25.25 | +5.56% | |
| 23.99 | 25.40 | 22.86 | 23.92 | -1.20% | |
| 21.33 | 24.30 | 20.33 | 24.21 | +16.67% | |
| 14.95 | 20.80 | 14.61 | 20.75 | +51.57% | |
| 14.91 | 15.06 | 13.59 | 13.69 | -9.40% | |
| 14.12 | 15.25 | 14.10 | 15.11 | +7.62% | |
| 13.84 | 14.43 | 13.73 | 14.04 | +2.41% | |
| 13.79 | 14.20 | 13.44 | 13.71 | -0.87% | |
| 13.83 | 14.50 | 13.61 | 13.83 | +1.54% | |
| 13.55 | 13.83 | 13.30 | 13.62 | +0.52% | |
| 14.31 | 14.55 | 13.55 | 13.55 | -5.38% | |
| 14.38 | 14.82 | 14.02 | 14.32 | 0.00% | |
| 15.02 | 15.02 | 14.08 | 14.32 | -5.10% | |
| 14.49 | 15.34 | 14.49 | 15.09 | +3.71% | |
| 14.47 | 14.97 | 14.27 | 14.55 | +1.32% | |
| 13.87 | 14.40 | 13.86 | 14.36 | +3.83% | |
| 13.87 | 14.16 | 13.82 | 13.83 | -2.95% | |
| 14.07 | 14.56 | 13.94 | 14.25 | +1.06% | |
| 14.30 | 14.79 | 14.02 | 14.10 | -1.40% | |
| 14.13 | 14.39 | 13.86 | 14.30 | +1.06% | |
| 14.63 | 14.63 | 13.81 | 14.15 | -2.88% | |
| 14.54 | 14.75 | 13.85 | 14.57 | +0.55% | |
| 14.70 | 15.26 | 14.02 | 14.49 | -1.56% | |
| 15.10 | 15.65 | 14.60 | 14.72 | -3.16% | |
| 14.67 | 15.45 | 14.65 | 15.20 | +3.61% | |
| 14.47 | 15.05 | 14.45 | 14.67 | +0.48% | |
| 13.39 | 14.93 | 13.39 | 14.60 | +9.04% | |
| 13.83 | 13.90 | 13.17 | 13.39 | -2.48% | |
| 13.67 | 13.89 | 13.38 | 13.73 | +0.22% | |
| 14.13 | 14.91 | 13.69 | 13.70 | -3.18% | |
| 14.34 | 14.75 | 14.03 | 14.15 | -1.74% | |
| 14.80 | 14.80 | 14.28 | 14.40 | -3.10% | |
| 14.57 | 15.01 | 14.41 | 14.86 | +1.92% | |
| 15.11 | 15.18 | 14.33 | 14.58 | -4.08% | |
| 15.35 | 15.96 | 15.17 | 15.20 | -0.39% | |
| 14.40 | 15.38 | 14.33 | 15.26 | +6.12% | |
| 14.34 | 14.63 | 14.03 | 14.38 | +0.84% | |
| 14.24 | 14.70 | 13.94 | 14.26 | +0.21% | |
| 14.00 | 14.39 | 13.97 | 14.23 | +0.71% | |
| 14.26 | 14.50 | 13.96 | 14.13 | -0.77% | |
| 13.76 | 14.75 | 13.76 | 14.24 | +3.56% | |
| 14.23 | 14.50 | 13.69 | 13.75 | -3.17% | |
| 13.70 | 14.25 | 13.56 | 14.20 | +3.73% | |
| 13.56 | 14.00 | 13.41 | 13.69 | +1.48% | |
| 13.32 | 13.88 | 13.20 | 13.49 | +1.66% | |
| 13.25 | 13.97 | 13.12 | 13.27 | 0.00% | |
| 13.47 | 13.54 | 13.16 | 13.27 | -1.63% | |
| 13.15 | 13.53 | 13.09 | 13.49 | +3.85% | |
| 13.27 | 13.53 | 12.95 | 12.99 | -1.96% | |
| 13.50 | 13.77 | 13.14 | 13.25 | -3.21% | |
| 13.81 | 14.18 | 13.61 | 13.69 | -0.73% | |
| 13.34 | 13.88 | 13.07 | 13.79 | +3.45% | |
| 13.06 | 13.45 | 13.01 | 13.33 | +1.83% | |
| 13.05 | 13.46 | 12.95 | 13.09 | +0.61% | |
| 12.70 | 13.44 | 12.70 | 13.01 | +2.76% | |
| 13.26 | 14.00 | 12.56 | 12.66 | -2.69% | |
| 13.54 | 13.92 | 12.99 | 13.01 | -4.20% | |
| 13.75 | 13.75 | 12.91 | 13.58 | -1.24% | |
| 14.24 | 14.42 | 13.63 | 13.75 | -4.51% | |
| 14.00 | 14.76 | 13.90 | 14.40 | +1.84% | |
| 14.87 | 15.47 | 14.00 | 14.14 | -5.73% | |
| 15.25 | 15.46 | 14.85 | 15.00 | -2.09% | |
| 15.43 | 15.93 | 15.17 | 15.32 | -0.23% | |
| 15.60 | 16.13 | 15.23 | 15.36 | -0.68% | |
| 15.40 | 15.86 | 15.24 | 15.46 | -1.72% | |
| 14.95 | 16.77 | 14.95 | 15.73 | -3.32% | |
| 16.14 | 16.47 | 16.01 | 16.27 | +1.31% | |
| 16.50 | 16.77 | 15.80 | 16.06 | -4.35% | |
| 16.80 | 16.95 | 16.28 | 16.79 | -0.83% | |
| 16.90 | 16.99 | 16.64 | 16.93 | +0.21% | |
| 16.98 | 17.34 | 16.84 | 16.90 | -1.26% | |
| 17.27 | 17.54 | 16.86 | 17.11 | -1.38% | |
| 17.40 | 17.68 | 16.96 | 17.35 | -0.86% | |
| 18.15 | 18.33 | 17.47 | 17.50 | -3.18% | |
| 17.74 | 18.35 | 17.46 | 18.08 | +3.91% | |
| 17.30 | 17.57 | 17.25 | 17.40 | +0.84% | |
| 18.10 | 18.12 | 17.09 | 17.25 | -4.59% | |
| 18.04 | 18.44 | 17.95 | 18.08 | -0.71% | |
| 17.67 | 18.24 | 17.54 | 18.21 | +3.70% | |
| 17.43 | 17.87 | 17.24 | 17.56 | -0.06% | |
| 17.38 | 18.10 | 17.33 | 17.57 | +1.62% | |
| 17.45 | 17.86 | 17.16 | 17.29 | +0.17% | |
| 17.08 | 17.47 | 16.76 | 17.26 | -0.40% | |
| 17.92 | 18.09 | 16.83 | 17.33 | -1.53% | |
| 19.28 | 19.35 | 17.45 | 17.60 | -8.57% | |
| 20.00 | 20.01 | 19.19 | 19.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLSE chart for longer ranges.