Skip to main content

Pricesmart Inc (NQ: PSMT )

83.99 +0.70 (+0.84%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 73.92 74.45 73.00 73.08 113,988 -0.59(-0.80%)
Jun 29, 2023 72.55 73.75 72.23 73.67 137,205 +1.09(+1.50%)
Jun 28, 2023 72.66 72.87 72.11 72.59 86,556 -0.24(-0.33%)
Jun 27, 2023 72.80 73.70 72.64 72.82 117,604 +0.31(+0.42%)
Jun 26, 2023 73.11 73.72 72.49 72.52 148,896 -0.59(-0.81%)
Jun 23, 2023 73.97 75.40 73.02 73.11 273,297 -1.37(-1.84%)
Jun 22, 2023 74.94 75.02 74.01 74.48 117,622 -0.41(-0.55%)
Jun 21, 2023 73.61 75.53 73.16 74.89 145,138 +1.25(+1.70%)
Jun 20, 2023 73.81 74.21 73.45 73.64 91,025 -0.36(-0.48%)
Jun 16, 2023 75.34 75.35 73.61 74.00 381,374 -0.78(-1.04%)
Jun 15, 2023 74.60 75.00 73.83 74.78 245,080 +0.22(+0.29%)
Jun 14, 2023 75.31 75.46 74.23 74.56 122,252 -0.31(-0.41%)
Jun 13, 2023 74.00 75.25 73.60 74.87 131,294 +0.96(+1.30%)
Jun 12, 2023 73.70 74.17 73.57 73.91 89,164 +0.43(+0.59%)
Jun 09, 2023 74.28 74.40 73.27 73.47 92,778 -0.91(-1.22%)
Jun 08, 2023 74.07 75.09 73.13 74.38 172,128 +0.27(+0.36%)
Jun 07, 2023 72.47 74.71 72.47 74.12 128,789 +1.72(+2.37%)
Jun 06, 2023 69.84 72.52 69.20 72.40 138,204 +2.18(+3.11%)
Jun 05, 2023 71.84 71.90 68.17 70.22 141,615 -2.21(-3.05%)
Jun 02, 2023 71.55 72.84 70.79 72.43 479,005 +1.51(+2.13%)
Jun 01, 2023 71.12 72.13 70.51 70.92 92,043 -0.60(-0.84%)
May 31, 2023 72.48 72.88 71.34 71.52 135,024 -1.03(-1.41%)
May 30, 2023 72.85 72.85 71.96 72.55 76,538 -0.29(-0.39%)
May 26, 2023 71.59 72.85 70.60 72.83 73,666 +1.08(+1.50%)
May 25, 2023 72.68 72.82 70.46 71.76 80,082 -1.06(-1.45%)
May 24, 2023 73.05 73.07 72.38 72.81 103,038 -0.21(-0.28%)
May 23, 2023 72.74 73.81 72.12 73.02 201,031 +0.27(+0.37%)
May 22, 2023 72.00 72.75 71.49 72.75 77,111 +0.99(+1.37%)
May 19, 2023 71.92 72.08 70.67 71.77 120,509 +0.25(+0.34%)
May 18, 2023 71.06 71.88 70.71 71.52 112,362 +0.19(+0.26%)
May 17, 2023 70.60 71.50 69.61 71.33 197,433 +1.25(+1.79%)
May 16, 2023 69.59 70.77 69.44 70.08 121,337 +0.12(+0.17%)
May 15, 2023 70.39 70.58 69.50 69.96 90,811 -0.10(-0.14%)
May 12, 2023 70.49 70.49 69.69 70.06 64,682 -0.26(-0.36%)
May 11, 2023 70.36 70.72 70.04 70.32 74,435 -0.37(-0.52%)
May 10, 2023 70.13 70.91 69.12 70.68 111,840 +1.11(+1.60%)
May 09, 2023 69.81 69.98 69.36 69.57 255,633 -0.74(-1.05%)
May 08, 2023 70.98 71.22 70.21 70.31 106,401 -0.81(-1.14%)
May 05, 2023 71.08 71.98 71.03 71.12 79,323 +0.89(+1.26%)
May 04, 2023 70.01 70.39 69.15 70.23 82,560 -0.06(-0.08%)
May 03, 2023 71.00 72.01 69.44 70.29 137,913 -0.49(-0.70%)
May 02, 2023 71.39 71.75 69.92 70.78 185,136 -0.54(-0.76%)
May 01, 2023 72.44 73.33 71.27 71.32 117,220 -1.38(-1.90%)
Apr 28, 2023 73.25 73.86 72.47 72.70 83,046 -0.67(-0.91%)
Apr 27, 2023 72.66 73.56 72.64 73.38 149,095 +0.68(+0.94%)
Apr 26, 2023 73.03 73.03 72.13 72.69 101,236 -0.68(-0.93%)
Apr 25, 2023 73.97 74.15 73.34 73.38 159,878 -1.11(-1.48%)
Apr 24, 2023 73.82 74.48 73.79 74.48 136,508 +0.57(+0.77%)
Apr 21, 2023 74.65 74.97 73.67 73.91 126,566 -0.78(-1.04%)
Apr 20, 2023 74.70 75.34 74.41 74.69 151,449 -0.27(-0.36%)
Apr 19, 2023 75.45 75.71 74.75 74.95 168,816 -0.93(-1.22%)
Apr 18, 2023 77.10 77.90 75.21 75.88 203,231 -1.30(-1.69%)
Apr 17, 2023 75.48 77.50 75.48 77.18 136,939 +1.85(+2.45%)
Apr 14, 2023 75.87 76.25 74.92 75.34 129,820 -0.64(-0.84%)
Apr 13, 2023 76.28 76.97 75.45 75.98 191,070 +0.07(+0.09%)
Apr 12, 2023 77.80 77.95 75.51 75.91 139,350 -2.01(-2.58%)
Apr 11, 2023 73.09 78.50 73.00 77.92 353,174 +8.15(+11.68%)
Apr 10, 2023 69.23 70.14 68.77 69.77 207,165 +0.55(+0.80%)
Apr 06, 2023 69.00 69.42 68.76 69.22 61,832 +0.20(+0.29%)
Apr 05, 2023 69.30 69.30 68.02 69.02 78,802 -0.39(-0.57%)
Apr 04, 2023 70.94 70.94 68.93 69.42 76,015 -1.57(-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.