Skip to main content

Pricesmart Inc (NQ: PSMT )

89.06 +0.11 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 75.78 76.12 74.95 75.20 109,013 -0.70(-0.92%)
Jul 28, 2023 75.97 76.53 75.48 75.90 80,941 +0.22(+0.29%)
Jul 27, 2023 76.98 77.15 75.52 75.68 134,502 -0.97(-1.26%)
Jul 26, 2023 76.62 77.06 76.35 76.65 128,707 -0.06(-0.08%)
Jul 25, 2023 75.87 76.90 75.78 76.70 165,911 +0.58(+0.76%)
Jul 24, 2023 75.88 76.67 75.77 76.12 114,414 +0.07(+0.09%)
Jul 21, 2023 76.73 77.09 75.91 76.06 101,132 -0.21(-0.28%)
Jul 20, 2023 75.56 76.30 74.96 76.27 113,103 +1.00(+1.32%)
Jul 19, 2023 75.89 76.13 74.87 75.27 169,028 -0.62(-0.82%)
Jul 18, 2023 75.93 76.93 75.29 75.89 118,637 +0.24(+0.32%)
Jul 17, 2023 73.39 76.40 73.39 75.65 141,007 +2.03(+2.76%)
Jul 14, 2023 73.71 73.91 72.49 73.62 117,064 -0.30(-0.41%)
Jul 13, 2023 74.07 74.88 73.68 73.92 194,654 -0.30(-0.40%)
Jul 12, 2023 75.56 75.74 73.58 74.22 232,858 -0.46(-0.62%)
Jul 11, 2023 73.53 79.34 73.22 74.68 394,811 +0.29(+0.39%)
Jul 10, 2023 73.40 74.69 73.40 74.39 267,595 +1.35(+1.85%)
Jul 07, 2023 73.17 73.24 72.40 73.04 122,514 +0.19(+0.27%)
Jul 06, 2023 71.75 73.18 71.75 72.84 114,326 +0.46(+0.64%)
Jul 05, 2023 71.66 72.43 70.80 72.38 146,071 +0.59(+0.82%)
Jul 03, 2023 71.65 72.38 71.65 71.79 61,076 +0.14(+0.19%)
Jun 30, 2023 72.48 73.00 71.58 71.65 116,256 -0.58(-0.80%)
Jun 29, 2023 71.13 72.31 70.82 72.23 139,936 +1.06(+1.50%)
Jun 28, 2023 71.25 71.45 70.71 71.17 88,278 -0.23(-0.33%)
Jun 27, 2023 71.38 72.26 71.22 71.40 119,944 +0.30(+0.42%)
Jun 26, 2023 71.68 72.28 71.07 71.10 151,859 -0.58(-0.81%)
Jun 23, 2023 72.52 73.93 71.60 71.68 278,736 -1.34(-1.84%)
Jun 22, 2023 73.48 73.56 72.56 73.03 119,963 -0.41(-0.55%)
Jun 21, 2023 72.18 74.05 71.73 73.43 148,026 +1.23(+1.70%)
Jun 20, 2023 72.37 72.77 72.02 72.20 92,836 -0.35(-0.48%)
Jun 16, 2023 73.87 73.88 72.18 72.55 388,964 -0.76(-1.04%)
Jun 15, 2023 73.14 73.54 72.39 73.32 249,957 +0.21(+0.29%)
Jun 14, 2023 73.84 73.98 72.79 73.10 124,685 -0.30(-0.41%)
Jun 13, 2023 72.55 73.78 72.17 73.40 133,907 +0.94(+1.30%)
Jun 12, 2023 72.26 72.73 72.13 72.47 90,939 +0.43(+0.59%)
Jun 09, 2023 72.83 72.94 71.84 72.04 94,625 -0.89(-1.22%)
Jun 08, 2023 72.62 73.63 71.70 72.93 175,553 +0.26(+0.36%)
Jun 07, 2023 71.05 73.25 71.05 72.67 131,352 +1.68(+2.37%)
Jun 06, 2023 68.48 71.10 67.85 70.99 140,954 +2.14(+3.11%)
Jun 05, 2023 70.43 70.49 66.84 68.85 144,433 -2.17(-3.05%)
Jun 02, 2023 70.15 71.42 69.41 71.01 488,537 +1.48(+2.13%)
Jun 01, 2023 69.73 70.72 69.14 69.53 93,875 -0.59(-0.84%)
May 31, 2023 71.06 71.46 69.95 70.12 137,711 -1.01(-1.41%)
May 30, 2023 71.43 71.43 70.56 71.13 78,061 -0.28(-0.39%)
May 26, 2023 70.19 71.43 69.22 71.41 75,132 +1.05(+1.50%)
May 25, 2023 71.27 71.40 69.09 70.36 81,676 -1.04(-1.45%)
May 24, 2023 71.62 71.64 70.97 71.39 105,089 -0.20(-0.28%)
May 23, 2023 71.32 72.37 70.71 71.60 205,031 +0.26(+0.37%)
May 22, 2023 70.60 71.33 70.09 71.33 78,645 +0.97(+1.37%)
May 19, 2023 70.52 70.68 69.29 70.37 122,908 +0.24(+0.34%)
May 18, 2023 69.67 70.47 69.33 70.12 114,599 +0.18(+0.26%)
May 17, 2023 69.22 70.11 68.25 69.94 201,362 +1.23(+1.79%)
May 16, 2023 68.23 69.39 68.08 68.71 123,752 +0.12(+0.17%)
May 15, 2023 69.01 69.21 68.14 68.60 92,618 -0.10(-0.14%)
May 12, 2023 69.12 69.12 68.33 68.69 65,969 -0.25(-0.36%)
May 11, 2023 68.98 69.34 68.67 68.94 75,917 -0.36(-0.52%)
May 10, 2023 68.76 69.52 67.77 69.30 114,065 +1.09(+1.60%)
May 09, 2023 68.45 68.62 68.01 68.21 260,720 -0.73(-1.05%)
May 08, 2023 69.59 69.83 68.84 68.93 108,518 -0.79(-1.14%)
May 05, 2023 69.69 70.58 69.64 69.73 80,902 +0.87(+1.26%)
May 04, 2023 68.64 69.01 67.80 68.86 84,203 -0.06(-0.08%)
May 03, 2023 69.61 70.61 68.08 68.92 140,657 -0.48(-0.70%)
May 02, 2023 70.00 70.35 68.56 69.40 188,821 -0.53(-0.76%)
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.