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 (%)
Sep 29, 2023 72.97 74.19 72.12 72.44 225,755 -0.23(-0.32%)
Sep 28, 2023 72.65 73.78 72.43 72.68 313,471 +0.30(+0.42%)
Sep 27, 2023 71.82 72.92 71.78 72.37 147,664 +0.69(+0.96%)
Sep 26, 2023 72.22 72.79 71.57 71.68 140,039 -0.81(-1.11%)
Sep 25, 2023 72.31 72.98 72.24 72.49 148,004 -0.07(-0.09%)
Sep 22, 2023 73.10 73.82 72.50 72.56 116,790 -0.64(-0.88%)
Sep 21, 2023 74.63 74.67 73.01 73.20 154,874 -1.87(-2.49%)
Sep 20, 2023 75.34 76.14 75.06 75.07 95,037 -0.10(-0.13%)
Sep 19, 2023 75.43 76.09 75.13 75.17 106,470 -0.31(-0.41%)
Sep 18, 2023 75.54 75.94 75.13 75.48 105,258 +0.08(+0.10%)
Sep 15, 2023 75.81 75.81 75.06 75.40 385,697 -0.22(-0.30%)
Sep 14, 2023 75.94 76.70 75.52 75.62 168,809 -0.09(-0.12%)
Sep 13, 2023 75.26 75.89 74.48 75.71 206,794 +0.84(+1.12%)
Sep 12, 2023 73.54 74.98 73.54 74.88 115,361 +1.18(+1.60%)
Sep 11, 2023 72.56 73.81 72.43 73.70 103,571 +1.20(+1.65%)
Sep 08, 2023 72.57 72.73 71.97 72.50 106,921 -0.19(-0.27%)
Sep 07, 2023 73.68 74.04 72.69 72.69 111,504 -0.95(-1.30%)
Sep 06, 2023 73.47 74.03 72.86 73.65 122,735 -0.02(-0.03%)
Sep 05, 2023 75.44 76.62 72.79 73.67 136,686 -2.02(-2.67%)
Sep 01, 2023 77.54 79.23 75.57 75.69 137,145 -1.66(-2.15%)
Aug 31, 2023 79.81 80.18 77.29 77.36 138,101 -2.71(-3.38%)
Aug 30, 2023 78.52 80.42 78.52 80.06 316,504 +1.43(+1.82%)
Aug 29, 2023 77.62 78.70 77.33 78.63 150,062 +1.13(+1.46%)
Aug 28, 2023 77.03 78.34 77.03 77.50 145,345 +0.54(+0.70%)
Aug 25, 2023 76.69 77.13 76.19 76.97 89,210 +0.57(+0.75%)
Aug 24, 2023 77.33 77.75 76.16 76.39 138,988 -1.39(-1.79%)
Aug 23, 2023 76.41 78.27 76.30 77.79 144,776 +1.37(+1.80%)
Aug 22, 2023 76.79 77.20 75.94 76.41 119,175 -0.52(-0.67%)
Aug 21, 2023 75.67 77.17 75.67 76.93 141,178 +1.20(+1.58%)
Aug 18, 2023 74.18 75.78 73.95 75.73 214,232 +1.64(+2.22%)
Aug 17, 2023 74.31 74.56 73.74 74.09 124,598 +0.09(+0.12%)
Aug 16, 2023 74.87 75.60 73.99 74.00 117,181 -0.69(-0.93%)
Aug 15, 2023 74.82 74.96 74.04 74.69 95,863 -0.22(-0.30%)
Aug 14, 2023 74.68 75.00 74.39 74.91 162,748 +0.06(+0.08%)
Aug 11, 2023 74.32 74.95 74.30 74.86 136,078 +0.20(+0.27%)
Aug 10, 2023 74.74 75.30 74.25 74.65 122,422 -0.05(-0.06%)
Aug 09, 2023 74.82 75.47 74.23 74.70 136,097 -0.21(-0.28%)
Aug 08, 2023 74.99 74.99 74.18 74.91 71,521 -0.75(-1.00%)
Aug 07, 2023 75.27 75.85 74.92 75.67 258,337 +0.35(+0.46%)
Aug 04, 2023 75.89 76.27 75.01 75.32 70,378 -0.56(-0.74%)
Aug 03, 2023 75.35 76.07 75.06 75.88 85,013 +0.30(+0.40%)
Aug 02, 2023 74.55 75.65 74.34 75.58 85,458 +0.37(+0.49%)
Aug 01, 2023 75.15 75.67 74.65 75.21 103,213 +0.01(+0.01%)
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%)
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.