NASDAQ:PLUR | Historical Stock Price | Pluri Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$10.68$78.42$576.04$4,231.24$31,080.002003-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.56$56.5646,163——
2020-12-30$59.04$59.0435,863——
2020-12-29$56.16$56.1699,213——
2020-12-28$57.04$57.0485,863——
2020-12-24$57.68$57.6846,363——
2020-12-23$55.92$55.9285,063——
2020-12-22$54.08$54.0892,575——
2020-12-21$49.44$49.4455,975——
2020-12-18$49.76$49.7654,975——
2020-12-17$49.68$49.6861,988——
2020-12-16$47.60$47.6042,363——
2020-12-15$47.76$47.7671,088——
2020-12-14$49.04$49.0463,588——
2020-12-11$47.44$47.4490,588——
2020-12-10$49.76$49.76225,238——
2020-12-09$56.00$56.00745,525——
2020-12-08$91.68$91.6838,988——
2020-12-07$91.20$91.2038,275——
2020-12-04$86.64$86.6440,763——
2020-12-03$85.36$85.3641,313——
2020-12-02$84.00$84.0040,775——
2020-12-01$79.84$79.8426,675——
2020-11-30$80.88$80.8842,500——
2020-11-27$76.64$76.6413,688——
2020-11-25$74.48$74.4821,388——
2020-11-24$73.12$73.1224,038——
2020-11-23$75.60$75.6017,975——
2020-11-20$73.52$73.5226,838——
2020-11-19$73.36$73.3625,788——
2020-11-18$76.56$76.5626,275——
2020-11-17$75.12$75.1232,813——
2020-11-16$72.08$72.0821,613——
2020-11-13$73.36$73.3618,600——
2020-11-12$73.68$73.6816,300——
2020-11-11$72.56$72.5622,550——
2020-11-10$69.28$69.2838,563——
2020-11-09$69.60$69.6083,250——
2020-11-06$78.64$78.6413,425——
2020-11-05$81.12$81.1224,463——
2020-11-04$78.40$78.4031,675——
2020-11-03$75.52$75.5220,163——
2020-11-02$74.08$74.0819,138——
2020-10-30$74.16$74.1632,913——
2020-10-29$74.48$74.4814,363——
2020-10-28$73.92$73.9219,163——
2020-10-27$77.92$77.9216,225——
2020-10-26$76.08$76.0817,688——
2020-10-23$78.96$78.9617,913——
2020-10-22$77.60$77.6033,388——
2020-10-21$78.00$78.0054,775——
2020-10-20$85.68$85.6831,338——
2020-10-19$89.12$89.1249,038——
2020-10-16$85.44$85.4426,200——
2020-10-15$82.08$82.0819,138——
2020-10-14$84.88$84.8816,563——
2020-10-13$86.00$86.0046,838——
2020-10-12$88.48$88.4824,450——
2020-10-09$89.04$89.0418,325——
2020-10-08$88.96$88.9631,775——
2020-10-07$86.80$86.8045,038——
2020-10-06$82.40$82.4014,663——
2020-10-05$83.76$83.7610,250——
2020-10-02$81.76$81.7632,350——
2020-10-01$80.16$80.1630,663——
2020-09-30$84.24$84.2445,725——
2020-09-29$80.96$80.9637,450——
2020-09-28$75.92$75.9218,938——
2020-09-25$77.28$77.2844,575——
2020-09-24$71.20$71.2022,450——
2020-09-23$72.48$72.4861,938——
2020-09-22$77.76$77.7615,475——
2020-09-21$78.48$78.4820,363——
2020-09-18$80.72$80.7226,888——
2020-09-17$78.08$78.0821,925——
2020-09-16$78.88$78.8823,775——
2020-09-15$77.28$77.2856,325——
2020-09-14$84.08$84.0818,600——
2020-09-11$81.76$81.7623,488——
2020-09-10$81.60$81.6022,525——
2020-09-09$81.60$81.6021,800——
2020-09-08$79.52$79.5230,850——
2020-09-04$79.04$79.0458,663——
2020-09-03$81.44$81.4444,950——
2020-09-02$86.24$86.2452,188——
2020-09-01$88.72$88.7287,513——
2020-08-31$91.84$91.8454,713——
2020-08-28$88.08$88.0841,025——
2020-08-27$86.08$86.08117,788——
2020-08-26$82.16$82.1628,788——
2020-08-25$81.76$81.7643,813——
2020-08-24$80.24$80.2471,225——
2020-08-21$80.08$80.0859,688——
2020-08-20$83.52$83.5292,650——
2020-08-19$85.52$85.52143,325——
2020-08-18$77.12$77.1296,175——
2020-08-17$77.44$77.4491,475——
2020-08-14$69.76$69.7647,225——
2020-08-13$69.60$69.6039,275——
2020-08-12$69.92$69.9269,413——
2020-08-11$68.16$68.1660,413——
2020-08-10$72.00$72.0082,813——
2020-08-07$71.76$71.7654,775——
2020-08-06$72.80$72.8067,363——
2020-08-05$79.12$79.1284,788——
2020-08-04$81.28$81.2890,163——
2020-08-03$88.32$88.32400,938——
2020-07-31$78.40$78.40112,375——
2020-07-30$73.20$73.2053,088——
2020-07-29$72.00$72.0084,313——
2020-07-28$68.00$68.0047,688——
2020-07-27$67.68$67.6876,513——
2020-07-24$68.40$68.4055,900——
2020-07-23$69.44$69.4479,750——
2020-07-22$73.36$73.3654,288——
2020-07-21$71.04$71.0483,888——
2020-07-20$75.60$75.60100,188——
2020-07-17$70.40$70.4051,750——
2020-07-16$73.20$73.2062,575——
2020-07-15$70.80$70.8054,338——
2020-07-14$67.20$67.2042,138——
2020-07-13$68.88$68.8833,463——
2020-07-10$69.36$69.3638,400——
2020-07-09$70.80$70.8050,513——
2020-07-08$71.20$71.2033,625——
2020-07-07$69.92$69.9243,575——
2020-07-06$72.16$72.1648,075——
2020-07-02$71.36$71.3639,325——
2020-07-01$69.92$69.9240,138——
2020-06-30$70.72$70.7238,800——
2020-06-29$68.00$68.0073,825——
2020-06-26$70.40$70.4063,638——
2020-06-25$72.88$72.88138,913——
2020-06-24$66.40$66.4074,938——
2020-06-23$64.40$64.4083,925——
2020-06-22$61.92$61.9250,438——
2020-06-19$61.28$61.2871,700——
2020-06-18$58.96$58.9646,200——
2020-06-17$58.80$58.8036,788——
2020-06-16$60.64$60.6478,088——
2020-06-15$63.12$63.1279,863——
2020-06-12$58.24$58.2444,500——
2020-06-11$57.04$57.0482,013——
2020-06-10$60.32$60.3294,338——
2020-06-09$56.40$56.4069,013——
2020-06-08$58.56$58.56118,963——
2020-06-05$61.76$61.7685,763——
2020-06-04$62.88$62.8852,738——
2020-06-03$63.12$63.1273,788——
2020-06-02$61.44$61.44130,375——
2020-06-01$63.52$63.5258,900——
2020-05-29$64.24$64.2448,075——
2020-05-28$66.48$66.4849,688——
2020-05-27$63.92$63.92127,450——
2020-05-26$63.52$63.52166,775——
2020-05-22$67.12$67.1287,325——
2020-05-21$68.48$68.48149,588——
2020-05-20$70.56$70.5697,425——
2020-05-19$70.48$70.48131,638——
2020-05-18$74.56$74.56179,238——
2020-05-15$79.12$79.12104,938——
2020-05-14$80.48$80.48456,513——
2020-05-13$73.52$73.52112,125——
2020-05-12$78.08$78.08176,825——
2020-05-11$76.56$76.56194,513——
2020-05-08$79.12$79.12901,138——
2020-05-07$67.92$67.92159,413——
2020-05-06$72.80$72.80123,525——
2020-05-05$75.04$75.04266,738——
2020-05-04$74.88$74.88260,325——
2020-05-01$67.28$67.28288,188——
2020-04-30$73.36$73.36168,950——
2020-04-29$74.80$74.80471,588——
2020-04-28$86.64$86.64202,800——
2020-04-27$85.44$85.44417,513——
2020-04-24$99.44$99.44958,325——
2020-04-23$82.88$82.88489,650——
2020-04-22$71.92$71.92319,825——
2020-04-21$73.52$73.52306,600——
2020-04-20$69.52$69.52334,663——
2020-04-17$67.52$67.52322,150——
2020-04-16$72.72$72.72652,750——
2020-04-15$78.72$78.721,099,025——
2020-04-14$67.28$67.28503,250——
2020-04-13$63.28$63.281,374,413——
2020-04-09$55.76$55.761,802,275——
2020-04-08$38.80$38.80482,563——
2020-04-07$32.88$32.882,592,450——
2020-04-06$26.88$26.8833,200——
2020-04-03$26.00$26.0051,588——
2020-04-02$26.32$26.3274,700——
2020-04-01$27.36$27.3653,950——
2020-03-31$29.36$29.36124,950——
2020-03-30$33.12$33.12496,363——
2020-03-27$24.08$24.0820,563——
2020-03-26$26.00$26.0079,613——
2020-03-25$27.12$27.12140,938——
2020-03-24$27.60$27.6063,675——
2020-03-23$27.12$27.1220,113——
2020-03-20$26.56$26.56104,800——
2020-03-19$26.24$26.2413,850——
2020-03-18$24.96$24.9635,463——
2020-03-17$26.48$26.4847,538——
2020-03-16$24.32$24.3233,400——
2020-03-13$28.16$28.1638,450——
2020-03-12$24.64$24.64191,650——
2020-03-11$23.12$23.129,963——
2020-03-10$24.16$24.169,700——
2020-03-09$23.52$23.5231,613——
2020-03-06$26.80$26.8011,738——
2020-03-05$27.44$27.4434,025——
2020-03-04$29.04$29.045,088——
2020-03-03$28.80$28.8032,625——
2020-03-02$31.68$31.6821,250——
2020-02-28$30.00$30.0011,138——
2020-02-27$30.48$30.4820,100——
2020-02-26$32.56$32.5617,738——
2020-02-25$32.40$32.4013,625——
2020-02-24$33.36$33.3617,175——
2020-02-21$35.68$35.684,663——
2020-02-20$35.60$35.6016,225——
2020-02-19$35.68$35.6814,838——
2020-02-18$36.40$36.4029,088——
2020-02-14$37.28$37.28129,750——
2020-02-13$31.12$31.1212,375——
2020-02-12$30.24$30.248,300——
2020-02-11$29.60$29.604,075——
2020-02-10$28.96$28.9610,813——
2020-02-07$30.40$30.4013,313——
2020-02-06$30.24$30.2412,950——
2020-02-05$30.88$30.886,150——
2020-02-04$31.60$31.609,675——
2020-02-03$31.44$31.4410,838——
2020-01-31$29.92$29.924,875——
2020-01-30$30.08$30.089,413——
2020-01-29$29.84$29.842,525——
2020-01-28$30.24$30.247,975——
2020-01-27$29.36$29.3619,950——
2020-01-24$30.40$30.4011,375——
2020-01-23$30.48$30.4811,400——
2020-01-22$30.72$30.729,600——
2020-01-21$31.92$31.928,238——
2020-01-17$32.64$32.6421,438——
2020-01-16$32.00$32.0072,025——
2020-01-15$32.56$32.569,613——
2020-01-14$32.80$32.807,350——
2020-01-13$32.00$32.0025,913——
2020-01-10$33.92$33.9233,825——
2020-01-09$31.36$31.3624,700——
2020-01-08$31.28$31.2827,050——
2020-01-07$29.76$29.766,150——
2020-01-06$29.44$29.4413,900——
2020-01-03$30.48$30.488,250——
2020-01-02$30.80$30.8087,075——