Skip to main content

Pricesmart Inc (NQ: PSMT )

91.10 +2.04 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +4.38(+6.36%)
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%)
May 01, 2023 71.02 71.90 69.88 69.93 119,553 -1.35(-1.90%)
Apr 28, 2023 71.82 72.42 71.05 71.29 84,699 -0.66(-0.91%)
Apr 27, 2023 71.25 72.12 71.22 71.94 152,062 +0.67(+0.94%)
Apr 26, 2023 71.60 71.60 70.72 71.28 103,251 -0.67(-0.93%)
Apr 25, 2023 72.52 72.71 71.91 71.94 163,059 -1.08(-1.48%)
Apr 24, 2023 72.38 73.03 72.35 73.03 139,225 +0.56(+0.77%)
Apr 21, 2023 73.19 73.51 72.23 72.47 129,084 -0.76(-1.04%)
Apr 20, 2023 73.24 73.87 72.96 73.23 154,463 -0.26(-0.36%)
Apr 19, 2023 73.98 74.24 73.29 73.49 172,176 -0.91(-1.22%)
Apr 18, 2023 75.59 76.38 73.74 74.40 207,275 -1.28(-1.69%)
Apr 17, 2023 74.00 75.99 74.00 75.68 139,664 +1.81(+2.45%)
Apr 14, 2023 74.39 74.76 73.46 73.87 132,403 -0.63(-0.84%)
Apr 13, 2023 74.79 75.47 73.98 74.50 194,872 +0.07(+0.09%)
Apr 12, 2023 76.28 76.43 74.03 74.43 142,123 -1.97(-2.58%)
Apr 11, 2023 71.66 76.96 71.57 76.40 360,203 +7.99(+11.68%)
Apr 10, 2023 67.88 68.77 67.43 68.41 211,288 +0.54(+0.80%)
Apr 06, 2023 67.66 68.06 67.42 67.87 63,063 +0.19(+0.29%)
Apr 05, 2023 67.95 67.95 66.69 67.68 80,370 -0.39(-0.57%)
Apr 04, 2023 69.55 69.55 67.59 68.06 77,528 -1.54(-2.21%)
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.