5 DAY PERFORMANCE
-10.56%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
+10.58%
6 MONTH PERFORMANCE
-18.22%
YEAR-TO-DATE PERFORMANCE
-1.47%
1 YEAR PERFORMANCE
-24.83%
Pulmonx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.32 | $7.32 (0%) | $7.65 | $7.07 | 166,518 | $277.10 M |
| 03/11/2025 | $7.22 | $7.30 (1.11%) | $7.46 | $7.08 | 298,200 | $285.51 M |
| 03/10/2025 | $7.79 | $7.22 (-7.32%) | $7.80 | $7.13 | 216,726 | $282.38 M |
| 03/07/2025 | $7.39 | $7.48 (1.22%) | $7.59 | $7.14 | 245,167 | $292.55 M |
| 03/06/2025 | $8.05 | $7.44 (-7.58%) | $8.06 | $7.42 | 249,356 | $290.99 M |
| 03/05/2025 | $8.65 | $8.19 (-5.32%) | $8.71 | $8.11 | 240,321 | $320.32 M |
| 03/04/2025 | $8.19 | $8.67 (5.86%) | $8.72 | $7.83 | 348,100 | $339.09 M |
| 03/03/2025 | $7.01 | $8.29 (18.26%) | $8.31 | $7.00 | 585,102 | $324.23 M |
| 02/28/2025 | $8.51 | $8.62 (1.29%) | $8.66 | $8.12 | 287,440 | $337.14 M |
| 02/27/2025 | $9.25 | $8.62 (-6.81%) | $9.32 | $8.29 | 367,300 | $338.56 M |
| 02/26/2025 | $8.54 | $9.22 (7.96%) | $9.23 | $8.52 | 430,900 | $362.13 M |
| 02/25/2025 | $8.85 | $8.68 (-1.92%) | $9.09 | $8.51 | 461,123 | $340.92 M |
| 02/24/2025 | $8.78 | $8.92 (1.59%) | $9.05 | $8.49 | 597,603 | $350.35 M |
| 02/21/2025 | $8.91 | $8.96 (0.56%) | $9.35 | $8.63 | 1.01 M | $351.92 M |
| 02/20/2025 | $7.60 | $8.78 (15.53%) | $9.37 | $7.60 | 2.98 M | $344.85 M |
| 02/19/2025 | $6.89 | $6.64 (-3.63%) | $7.29 | $6.50 | 578,500 | $260.80 M |
| 02/18/2025 | $6.95 | $6.99 (0.58%) | $7.29 | $6.81 | 213,828 | $274.54 M |
| 02/14/2025 | $7.44 | $6.97 (-6.32%) | $7.44 | $6.94 | 196,602 | $273.76 M |
| 02/13/2025 | $7.09 | $7.38 (4.09%) | $7.41 | $7.01 | 103,907 | $289.86 M |
| 02/12/2025 | $6.69 | $7.01 (4.78%) | $7.11 | $6.62 | 178,230 | $275.33 M |
| 02/11/2025 | $6.56 | $6.83 (4.12%) | $7.16 | $6.54 | 320,500 | $268.26 M |
| 02/10/2025 | $6.66 | $6.68 (0.3%) | $6.80 | $6.59 | 308,616 | $262.37 M |
| 02/07/2025 | $6.41 | $6.63 (3.43%) | $6.67 | $6.38 | 173,425 | $260.40 M |
| 02/06/2025 | $6.16 | $6.43 (4.38%) | $6.45 | $6.16 | 137,500 | $252.55 M |
| 02/05/2025 | $5.82 | $6.15 (5.67%) | $6.17 | $5.80 | 179,200 | $241.55 M |
| 02/04/2025 | $5.83 | $5.77 (-1.03%) | $5.91 | $5.75 | 200,341 | $226.63 M |
| 02/03/2025 | $5.57 | $5.84 (4.85%) | $6.05 | $5.57 | 313,200 | $229.37 M |
| 01/31/2025 | $5.69 | $5.68 (-0.18%) | $5.86 | $5.63 | 247,900 | $223.09 M |
| 01/30/2025 | $5.84 | $5.69 (-2.57%) | $5.97 | $5.65 | 70,250 | $223.48 M |
| 01/29/2025 | $6.04 | $5.83 (-3.48%) | $6.08 | $5.77 | 127,437 | $228.98 M |
| 01/28/2025 | $6.31 | $6.05 (-4.12%) | $6.40 | $6.04 | 157,100 | $237.62 M |
| 01/27/2025 | $6.08 | $6.29 (3.45%) | $6.33 | $6.07 | 183,900 | $247.05 M |
| 01/24/2025 | $6.06 | $6.11 (0.83%) | $6.18 | $5.92 | 167,625 | $239.98 M |
| 01/23/2025 | $6.02 | $6.10 (1.33%) | $6.13 | $5.96 | 256,714 | $239.59 M |
| 01/22/2025 | $6.12 | $6.06 (-0.98%) | $6.45 | $6.04 | 477,600 | $238.02 M |
| 01/21/2025 | $6.30 | $6.19 (-1.75%) | $6.50 | $6.12 | 100,331 | $243.12 M |
| 01/17/2025 | $6.50 | $6.26 (-3.69%) | $6.50 | $6.20 | 140,219 | $245.87 M |
| 01/16/2025 | $6.70 | $6.40 (-4.48%) | $6.70 | $6.31 | 144,900 | $251.37 M |
| 01/15/2025 | $6.95 | $6.72 (-3.31%) | $7.01 | $6.49 | 167,904 | $263.94 M |
| 01/14/2025 | $7.09 | $6.84 (-3.53%) | $7.27 | $6.80 | 252,800 | $268.65 M |
| 01/13/2025 | $6.69 | $7.05 (5.38%) | $7.11 | $6.55 | 219,675 | $276.90 M |
| 01/10/2025 | $6.24 | $6.76 (8.33%) | $6.81 | $6.24 | 788,217 | $265.51 M |
| 01/08/2025 | $6.50 | $6.49 (-0.15%) | $6.52 | $6.34 | 169,400 | $254.90 M |
| 01/07/2025 | $6.67 | $6.61 (-0.9%) | $7.02 | $6.51 | 275,300 | $259.62 M |
| 01/06/2025 | $6.60 | $6.69 (1.36%) | $6.86 | $6.59 | 113,813 | $262.76 M |
| 01/03/2025 | $6.51 | $6.55 (0.61%) | $6.62 | $6.35 | 114,000 | $257.26 M |
| 01/02/2025 | $6.82 | $6.52 (-4.4%) | $7.15 | $6.48 | 319,400 | $256.08 M |
| 12/31/2024 | $6.72 | $6.79 (1.04%) | $6.86 | $6.71 | 110,400 | $266.69 M |
| 12/30/2024 | $6.65 | $6.71 (0.9%) | $6.80 | $6.65 | 151,113 | $263.54 M |
| 12/27/2024 | $6.80 | $6.70 (-1.47%) | $6.88 | $6.50 | 164,900 | $263.15 M |
| 12/26/2024 | $6.15 | $6.88 (11.87%) | $6.93 | $6.14 | 218,200 | $270.22 M |
| 12/24/2024 | $6.31 | $6.16 (-2.38%) | $6.38 | $6.15 | 58,038 | $241.94 M |
| 12/23/2024 | $6.16 | $6.26 (1.62%) | $6.29 | $6.14 | 126,838 | $245.87 M |
| 12/20/2024 | $5.81 | $6.15 (5.85%) | $6.31 | $5.81 | 329,800 | $241.55 M |
| 12/19/2024 | $6.17 | $5.93 (-3.89%) | $6.19 | $5.72 | 408,900 | $232.91 M |
| 12/18/2024 | $6.21 | $6.10 (-1.77%) | $6.28 | $5.93 | 455,274 | $239.59 M |
| 12/17/2024 | $6.16 | $6.13 (-0.49%) | $6.24 | $6.07 | 146,028 | $240.76 M |
| 12/16/2024 | $6.15 | $6.20 (0.81%) | $6.32 | $6.09 | 154,903 | $243.51 M |
| 12/13/2024 | $6.00 | $6.10 (1.67%) | $6.18 | $5.92 | 418,401 | $239.59 M |
| 12/12/2024 | $6.31 | $6.05 (-4.12%) | $6.40 | $5.94 | 402,622 | $237.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
