Skip to main content

Pricesmart Inc (NQ: PSMT )

78.75 -0.50 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 81.97 81.97 78.70 79.25 198,735 -3.22(-3.90%)
Jun 12, 2024 83.15 83.83 82.37 82.47 107,403 +0.78(+0.95%)
Jun 11, 2024 81.61 81.71 80.41 81.69 115,585 -0.44(-0.54%)
Jun 10, 2024 81.51 82.15 80.61 82.13 106,422 -0.08(-0.10%)
Jun 07, 2024 82.75 83.29 82.18 82.21 66,448 -1.21(-1.45%)
Jun 06, 2024 83.54 83.90 82.85 83.42 62,012 -0.40(-0.48%)
Jun 05, 2024 83.36 83.88 82.47 83.82 91,469 +0.82(+0.99%)
Jun 04, 2024 83.33 84.34 82.30 83.00 76,714 -0.90(-1.07%)
Jun 03, 2024 84.70 85.48 83.64 83.90 110,674 -0.25(-0.30%)
May 31, 2024 83.25 84.20 81.95 84.15 121,584 +1.03(+1.24%)
May 30, 2024 82.61 83.27 81.77 83.12 92,440 +1.02(+1.24%)
May 29, 2024 82.34 83.72 82.02 82.10 84,766 -0.89(-1.07%)
May 28, 2024 83.79 83.79 81.85 82.99 134,219 -0.81(-0.97%)
May 24, 2024 83.24 83.91 82.69 83.80 170,172 +0.62(+0.75%)
May 23, 2024 84.57 84.57 82.81 83.18 114,795 -1.39(-1.64%)
May 22, 2024 85.05 85.50 83.83 84.57 139,301 -0.95(-1.11%)
May 21, 2024 85.60 86.03 84.64 85.52 94,337 -0.01(-0.01%)
May 20, 2024 87.02 87.02 85.48 85.53 115,395 -1.63(-1.87%)
May 17, 2024 87.34 87.70 86.81 87.16 86,248 -0.08(-0.09%)
May 16, 2024 86.24 87.99 86.06 87.24 112,665 +1.18(+1.37%)
May 15, 2024 86.20 86.37 84.98 86.06 96,443 +0.04(+0.05%)
May 14, 2024 85.74 86.15 85.34 86.02 126,965 +1.18(+1.39%)
May 13, 2024 85.60 86.05 84.73 84.84 97,193 -0.05(-0.06%)
May 10, 2024 85.17 85.39 84.63 84.89 81,776 -0.51(-0.60%)
May 09, 2024 85.77 86.19 84.76 85.40 103,571 -0.36(-0.42%)
May 08, 2024 84.25 85.87 84.03 85.76 166,652 +1.04(+1.23%)
May 07, 2024 83.25 85.05 83.25 84.72 109,861 +1.58(+1.90%)
May 06, 2024 82.56 83.54 82.56 83.14 89,151 +0.68(+0.82%)
May 03, 2024 82.57 82.81 81.61 82.46 94,268 +0.44(+0.54%)
May 02, 2024 81.97 82.48 81.59 82.02 106,277 +0.47(+0.58%)
May 01, 2024 80.27 83.22 80.27 81.55 145,547 +0.96(+1.19%)
Apr 30, 2024 81.37 81.64 80.36 80.59 220,062 -1.38(-1.68%)
Apr 29, 2024 81.51 82.86 81.49 81.97 137,101 +0.48(+0.59%)
Apr 26, 2024 80.21 81.54 80.21 81.49 182,114 +1.32(+1.65%)
Apr 25, 2024 80.37 80.63 79.94 80.17 152,429 -0.74(-0.91%)
Apr 24, 2024 81.01 81.79 80.71 80.91 175,968 -0.67(-0.82%)
Apr 23, 2024 81.22 82.49 81.22 81.58 174,383 +0.67(+0.83%)
Apr 22, 2024 82.64 83.01 80.86 80.91 242,420 -1.94(-2.34%)
Apr 19, 2024 80.12 82.94 80.12 82.85 281,828 +2.43(+3.02%)
Apr 18, 2024 78.90 80.80 78.65 80.42 215,161 +2.03(+2.59%)
Apr 17, 2024 78.01 79.70 78.01 78.39 187,428 +1.17(+1.52%)
Apr 16, 2024 78.23 78.70 76.88 77.22 183,618 -1.49(-1.89%)
Apr 15, 2024 79.09 79.57 78.39 78.71 180,606 +0.26(+0.33%)
Apr 12, 2024 78.66 79.08 77.69 78.45 187,124 -0.61(-0.77%)
Apr 11, 2024 79.47 79.54 78.22 79.06 334,007 -0.45(-0.57%)
Apr 10, 2024 84.29 85.81 77.25 79.52 494,684 -2.53(-3.08%)
Apr 09, 2024 82.94 82.94 81.39 82.04 249,426 -0.43(-0.53%)
Apr 08, 2024 82.07 82.77 81.89 82.48 174,866 +0.58(+0.71%)
Apr 05, 2024 81.17 82.11 80.96 81.90 122,659 +0.57(+0.70%)
Apr 04, 2024 80.72 81.65 79.88 81.32 169,878 +1.01(+1.25%)
Apr 03, 2024 80.64 81.33 79.97 80.32 126,224 -0.45(-0.56%)
Apr 02, 2024 81.78 81.90 79.96 80.77 178,856 -1.85(-2.24%)
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.