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 (%)
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%)
Mar 01, 2023 68.69 69.96 68.62 69.05 128,062 +0.26(+0.37%)
Feb 28, 2023 69.32 70.12 68.80 68.80 149,306 -0.70(-1.01%)
Feb 27, 2023 70.35 70.63 69.30 69.50 62,734 -0.42(-0.61%)
Feb 24, 2023 69.52 70.07 69.09 69.92 86,544 -0.44(-0.63%)
Feb 23, 2023 71.36 71.72 70.03 70.37 76,705 -0.91(-1.27%)
Feb 22, 2023 71.58 72.53 71.06 71.27 156,590 -0.31(-0.43%)
Feb 21, 2023 71.23 72.40 71.23 71.58 97,033 -0.47(-0.66%)
Feb 17, 2023 71.58 72.29 71.31 72.05 76,861 +0.67(+0.94%)
Feb 16, 2023 71.33 72.14 70.63 71.38 76,483 -0.91(-1.26%)
Feb 15, 2023 70.77 72.29 70.20 72.29 69,259 +0.91(+1.27%)
Feb 14, 2023 71.53 72.04 70.57 71.38 80,874 -0.49(-0.68%)
Feb 13, 2023 70.85 72.15 70.52 71.87 78,419 +0.98(+1.38%)
Feb 10, 2023 70.97 71.75 70.52 70.89 99,599 -0.49(-0.69%)
Feb 09, 2023 72.49 72.64 70.87 71.38 86,177 -0.75(-1.05%)
Feb 08, 2023 72.25 72.53 71.46 72.14 66,134 -0.81(-1.12%)
Feb 07, 2023 72.32 73.54 71.43 72.95 157,941 +0.16(+0.22%)
Feb 06, 2023 73.24 74.10 72.23 72.79 88,815 -0.49(-0.67%)
Feb 03, 2023 72.86 73.86 72.86 73.28 127,063 -0.25(-0.35%)
Feb 02, 2023 73.67 74.44 72.91 73.54 170,016 +0.13(+0.17%)
Feb 01, 2023 72.80 74.30 72.02 73.41 93,295 +0.55(+0.75%)
Jan 31, 2023 70.99 72.94 70.99 72.86 141,450 +1.76(+2.48%)
Jan 30, 2023 70.00 71.30 69.98 71.10 87,240 +0.61(+0.86%)
Jan 27, 2023 69.19 70.62 69.19 70.49 66,475 +0.90(+1.30%)
Jan 26, 2023 69.27 69.63 68.65 69.59 65,311 +0.53(+0.77%)
Jan 25, 2023 68.54 69.07 67.86 69.06 73,352 -0.19(-0.27%)
Jan 24, 2023 69.65 70.51 68.82 69.24 76,778 -0.78(-1.12%)
Jan 23, 2023 68.31 70.30 67.82 70.03 114,279 +1.73(+2.53%)
Jan 20, 2023 67.23 68.40 66.44 68.30 125,998 +1.56(+2.34%)
Jan 19, 2023 66.68 67.67 66.57 66.74 138,201 -0.05(-0.07%)
Jan 18, 2023 69.23 70.24 66.79 66.79 129,530 -2.49(-3.59%)
Jan 17, 2023 68.22 69.83 68.22 69.28 142,635 +0.83(+1.22%)
Jan 13, 2023 68.81 69.43 67.87 68.45 99,103 -0.77(-1.12%)
Jan 12, 2023 68.44 70.67 67.97 69.22 159,520 +1.44(+2.13%)
Jan 11, 2023 66.59 67.94 66.45 67.78 159,065 +1.29(+1.95%)
Jan 10, 2023 67.46 67.46 63.98 66.49 161,070 +4.59(+7.41%)
Jan 09, 2023 61.35 63.02 61.25 61.90 147,712 +0.55(+0.90%)
Jan 06, 2023 60.01 61.83 60.01 61.35 87,252 +2.03(+3.42%)
Jan 05, 2023 59.71 59.85 58.84 59.32 83,556 -0.66(-1.10%)
Jan 04, 2023 60.89 61.09 59.61 59.98 98,986 -0.36(-0.60%)
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.