Skip to main content

Pricesmart Inc (NQ: PSMT )

84.00 +0.71 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 72.48 72.88 71.34 71.52 135,024 -1.03(-1.41%)
May 30, 2023 72.85 72.85 71.96 72.55 76,538 -0.29(-0.39%)
May 26, 2023 71.59 72.85 70.60 72.83 73,666 +1.08(+1.50%)
May 25, 2023 72.68 72.82 70.46 71.76 80,082 -1.06(-1.45%)
May 24, 2023 73.05 73.07 72.38 72.81 103,038 -0.21(-0.28%)
May 23, 2023 72.74 73.81 72.12 73.02 201,031 +0.27(+0.37%)
May 22, 2023 72.00 72.75 71.49 72.75 77,111 +0.99(+1.37%)
May 19, 2023 71.92 72.08 70.67 71.77 120,509 +0.25(+0.34%)
May 18, 2023 71.06 71.88 70.71 71.52 112,362 +0.19(+0.26%)
May 17, 2023 70.60 71.50 69.61 71.33 197,433 +1.25(+1.79%)
May 16, 2023 69.59 70.77 69.44 70.08 121,337 +0.12(+0.17%)
May 15, 2023 70.39 70.58 69.50 69.96 90,811 -0.10(-0.14%)
May 12, 2023 70.49 70.49 69.69 70.06 64,682 -0.26(-0.36%)
May 11, 2023 70.36 70.72 70.04 70.32 74,435 -0.37(-0.52%)
May 10, 2023 70.13 70.91 69.12 70.68 111,840 +1.11(+1.60%)
May 09, 2023 69.81 69.98 69.36 69.57 255,633 -0.74(-1.05%)
May 08, 2023 70.98 71.22 70.21 70.31 106,401 -0.81(-1.14%)
May 05, 2023 71.08 71.98 71.03 71.12 79,323 +0.89(+1.26%)
May 04, 2023 70.01 70.39 69.15 70.23 82,560 -0.06(-0.08%)
May 03, 2023 71.00 72.01 69.44 70.29 137,913 -0.49(-0.70%)
May 02, 2023 71.39 71.75 69.92 70.78 185,136 -0.54(-0.76%)
May 01, 2023 72.44 73.33 71.27 71.32 117,220 -1.38(-1.90%)
Apr 28, 2023 73.25 73.86 72.47 72.70 83,046 -0.67(-0.91%)
Apr 27, 2023 72.66 73.56 72.64 73.38 149,095 +0.68(+0.94%)
Apr 26, 2023 73.03 73.03 72.13 72.69 101,236 -0.68(-0.93%)
Apr 25, 2023 73.97 74.15 73.34 73.38 159,878 -1.11(-1.48%)
Apr 24, 2023 73.82 74.48 73.79 74.48 136,508 +0.57(+0.77%)
Apr 21, 2023 74.65 74.97 73.67 73.91 126,566 -0.78(-1.04%)
Apr 20, 2023 74.70 75.34 74.41 74.69 151,449 -0.27(-0.36%)
Apr 19, 2023 75.45 75.71 74.75 74.95 168,816 -0.93(-1.22%)
Apr 18, 2023 77.10 77.90 75.21 75.88 203,231 -1.30(-1.69%)
Apr 17, 2023 75.48 77.50 75.48 77.18 136,939 +1.85(+2.45%)
Apr 14, 2023 75.87 76.25 74.92 75.34 129,820 -0.64(-0.84%)
Apr 13, 2023 76.28 76.97 75.45 75.98 191,070 +0.07(+0.09%)
Apr 12, 2023 77.80 77.95 75.51 75.91 139,350 -2.01(-2.58%)
Apr 11, 2023 73.09 78.50 73.00 77.92 353,174 +8.15(+11.68%)
Apr 10, 2023 69.23 70.14 68.77 69.77 207,165 +0.55(+0.80%)
Apr 06, 2023 69.00 69.42 68.76 69.22 61,832 +0.20(+0.29%)
Apr 05, 2023 69.30 69.30 68.02 69.02 78,802 -0.39(-0.57%)
Apr 04, 2023 70.94 70.94 68.93 69.42 76,015 -1.57(-2.21%)
Apr 03, 2023 70.38 71.11 70.01 70.99 93,918 +0.45(+0.64%)
Mar 31, 2023 69.32 70.93 69.32 70.53 154,141 +1.53(+2.22%)
Mar 30, 2023 68.68 69.64 68.68 69.00 65,603 +0.63(+0.92%)
Mar 29, 2023 69.70 69.70 68.23 68.37 62,731 -0.85(-1.23%)
Mar 28, 2023 68.49 69.65 68.49 69.22 68,889 +0.53(+0.78%)
Mar 27, 2023 69.21 69.23 68.22 68.69 64,063 +0.07(+0.10%)
Mar 24, 2023 67.14 68.62 66.84 68.62 67,097 +1.13(+1.68%)
Mar 23, 2023 68.14 68.80 67.07 67.48 78,682 -0.36(-0.52%)
Mar 22, 2023 68.88 69.66 67.81 67.84 83,793 -1.20(-1.74%)
Mar 21, 2023 69.09 69.96 68.10 69.04 105,512 +0.78(+1.14%)
Mar 20, 2023 68.07 69.50 67.29 68.26 112,014 +0.72(+1.07%)
Mar 17, 2023 68.69 68.69 66.96 67.54 345,298 -1.29(-1.88%)
Mar 16, 2023 66.77 68.97 66.36 68.84 106,250 +1.41(+2.09%)
Mar 15, 2023 66.71 67.58 66.17 67.43 105,607 -0.46(-0.68%)
Mar 14, 2023 68.11 69.05 67.10 67.89 97,101 +0.99(+1.47%)
Mar 13, 2023 66.02 67.49 66.02 66.90 104,775 +0.16(+0.24%)
Mar 10, 2023 67.54 67.56 65.66 66.74 85,467 -1.19(-1.76%)
Mar 09, 2023 68.90 68.90 67.73 67.94 83,379 -0.60(-0.88%)
Mar 08, 2023 67.69 68.70 67.45 68.54 79,378 +0.58(+0.86%)
Mar 07, 2023 68.69 68.88 67.59 67.96 70,077 -0.90(-1.30%)
Mar 06, 2023 70.26 70.46 68.17 68.86 110,672 -1.49(-2.12%)
Mar 03, 2023 69.86 70.60 68.71 70.35 84,793 +0.53(+0.76%)
Mar 02, 2023 68.78 69.83 68.32 69.81 155,062 +0.76(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.