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 (%)
Sep 29, 2023 74.42 75.67 73.56 73.88 221,350 -0.24(-0.32%)
Sep 28, 2023 74.09 75.24 73.87 74.12 307,355 +0.31(+0.42%)
Sep 27, 2023 73.25 74.37 73.21 73.81 144,782 +0.70(+0.96%)
Sep 26, 2023 73.66 74.24 72.99 73.11 137,306 -0.82(-1.11%)
Sep 25, 2023 73.74 74.43 73.68 73.93 145,116 -0.07(-0.09%)
Sep 22, 2023 74.56 75.29 73.94 74.00 114,511 -0.66(-0.88%)
Sep 21, 2023 76.12 76.15 74.46 74.66 151,852 -1.91(-2.49%)
Sep 20, 2023 76.84 77.66 76.55 76.56 93,183 -0.10(-0.13%)
Sep 19, 2023 76.93 77.61 76.62 76.66 104,393 -0.32(-0.41%)
Sep 18, 2023 77.04 77.45 76.63 76.98 103,204 +0.08(+0.10%)
Sep 15, 2023 77.32 77.32 76.55 76.90 378,171 -0.23(-0.30%)
Sep 14, 2023 77.45 78.23 77.02 77.13 165,516 -0.09(-0.12%)
Sep 13, 2023 76.76 77.40 75.96 77.22 202,759 +0.85(+1.12%)
Sep 12, 2023 75.01 76.47 75.01 76.37 113,110 +1.20(+1.60%)
Sep 11, 2023 74.00 75.28 73.87 75.16 101,550 +1.22(+1.65%)
Sep 08, 2023 74.01 74.18 73.40 73.94 104,835 -0.20(-0.27%)
Sep 07, 2023 75.14 75.51 74.09 74.14 109,328 -0.97(-1.30%)
Sep 06, 2023 74.94 75.50 74.31 75.11 120,340 -0.02(-0.03%)
Sep 05, 2023 76.94 78.14 74.24 75.13 134,019 -2.06(-2.67%)
Sep 01, 2023 79.09 80.81 77.07 77.20 134,469 -1.70(-2.15%)
Aug 31, 2023 81.40 81.78 78.83 78.90 135,407 -2.76(-3.38%)
Aug 30, 2023 80.08 82.02 80.08 81.66 310,329 +1.46(+1.82%)
Aug 29, 2023 79.16 80.27 78.87 80.20 147,134 +1.15(+1.46%)
Aug 28, 2023 78.56 79.90 78.56 79.05 142,509 +0.55(+0.70%)
Aug 25, 2023 78.21 78.67 77.71 78.50 87,470 +0.59(+0.75%)
Aug 24, 2023 78.87 79.29 77.68 77.91 136,276 -1.42(-1.79%)
Aug 23, 2023 77.93 79.83 77.81 79.33 141,951 +1.40(+1.80%)
Aug 22, 2023 78.32 78.74 77.45 77.93 116,849 -0.53(-0.67%)
Aug 21, 2023 77.18 78.71 77.18 78.46 138,424 +1.22(+1.58%)
Aug 18, 2023 75.66 77.29 75.42 77.24 210,051 +1.68(+2.22%)
Aug 17, 2023 75.79 76.05 75.20 75.56 122,166 +0.09(+0.12%)
Aug 16, 2023 76.36 77.11 75.46 75.47 114,895 -0.70(-0.93%)
Aug 15, 2023 76.31 76.45 75.51 76.18 93,992 -0.23(-0.30%)
Aug 14, 2023 76.17 76.49 75.87 76.41 159,572 +0.06(+0.08%)
Aug 11, 2023 75.80 76.44 75.78 76.35 133,422 +0.21(+0.27%)
Aug 10, 2023 76.23 76.80 75.72 76.14 120,033 -0.05(-0.06%)
Aug 09, 2023 76.31 76.97 75.70 76.19 133,442 -0.22(-0.28%)
Aug 08, 2023 76.48 76.48 75.65 76.40 70,125 -0.77(-1.00%)
Aug 07, 2023 76.77 77.36 76.41 77.17 253,296 +0.36(+0.46%)
Aug 04, 2023 77.40 77.79 76.50 76.82 69,004 -0.57(-0.74%)
Aug 03, 2023 76.85 77.59 76.55 77.39 83,354 +0.31(+0.40%)
Aug 02, 2023 76.03 77.15 75.82 77.09 83,790 +0.38(+0.49%)
Aug 01, 2023 76.64 77.18 76.14 76.71 101,199 +0.01(+0.01%)
Jul 31, 2023 77.29 77.64 76.44 76.70 106,886 -0.71(-0.92%)
Jul 28, 2023 77.48 78.05 76.99 77.41 79,361 +0.23(+0.29%)
Jul 27, 2023 78.52 78.68 77.03 77.18 131,878 -0.99(-1.26%)
Jul 26, 2023 78.14 78.60 77.86 78.17 126,196 -0.06(-0.08%)
Jul 25, 2023 77.38 78.43 77.29 78.23 162,674 +0.59(+0.76%)
Jul 24, 2023 77.39 78.20 77.27 77.64 112,181 +0.07(+0.09%)
Jul 21, 2023 78.26 78.62 77.42 77.57 99,159 -0.22(-0.28%)
Jul 20, 2023 77.07 77.82 76.45 77.79 110,896 +1.02(+1.32%)
Jul 19, 2023 77.40 77.65 76.36 76.77 165,730 -0.63(-0.82%)
Jul 18, 2023 77.44 78.46 76.79 77.40 116,322 +0.25(+0.32%)
Jul 17, 2023 74.86 77.92 74.86 77.15 138,255 +2.07(+2.76%)
Jul 14, 2023 75.18 75.38 73.93 75.08 114,779 -0.31(-0.41%)
Jul 13, 2023 75.55 76.37 75.14 75.39 190,856 -0.31(-0.40%)
Jul 12, 2023 77.07 77.24 75.04 75.69 228,314 -0.47(-0.62%)
Jul 11, 2023 74.99 80.91 74.68 76.17 387,107 +0.30(+0.39%)
Jul 10, 2023 74.87 76.18 74.87 75.87 262,373 +1.38(+1.85%)
Jul 07, 2023 74.63 74.70 73.84 74.49 120,123 +0.20(+0.27%)
Jul 06, 2023 73.18 74.64 73.18 74.29 112,095 +0.47(+0.64%)
Jul 05, 2023 73.09 73.87 72.21 73.82 143,221 +0.60(+0.82%)
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.