Pricesmart Inc (NQ: PSMT )

83.49 +0.20 (+0.24%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 82.43 83.58 82.43 83.29 128,397 +1.53(+1.87%)
Mar 26, 2024 82.09 82.64 81.42 81.76 162,795 -0.02(-0.02%)
Mar 25, 2024 81.75 82.41 81.22 81.78 92,404 +0.33(+0.41%)
Mar 22, 2024 83.02 83.02 81.30 81.45 62,482 -1.29(-1.56%)
Mar 21, 2024 81.62 83.33 81.62 82.74 121,002 +1.24(+1.52%)
Mar 20, 2024 80.43 81.86 80.26 81.50 80,560 +0.81(+1.00%)
Mar 19, 2024 80.22 81.03 80.20 80.69 101,602 +0.47(+0.59%)
Mar 18, 2024 80.67 81.24 80.21 80.22 104,682 -0.45(-0.56%)
Mar 15, 2024 80.86 81.72 80.23 80.67 288,662 -0.57(-0.70%)
Mar 14, 2024 82.45 82.45 80.57 81.24 107,717 -1.21(-1.47%)
Mar 13, 2024 82.50 83.07 81.97 82.45 85,067 -0.40(-0.48%)
Mar 12, 2024 83.14 83.71 82.39 82.85 58,413 -0.41(-0.49%)
Mar 11, 2024 82.77 83.52 82.12 83.26 107,757 +0.36(+0.43%)
Mar 08, 2024 84.42 84.42 82.68 82.90 85,883 -1.08(-1.29%)
Mar 07, 2024 83.63 84.71 83.63 83.98 149,728 +0.88(+1.06%)
Mar 06, 2024 83.49 84.03 82.86 83.10 89,592 +0.32(+0.39%)
Mar 05, 2024 83.76 84.55 82.57 82.78 85,480 -1.32(-1.57%)
Mar 04, 2024 83.51 84.64 83.51 84.10 96,511 +0.37(+0.44%)
Mar 01, 2024 84.22 84.35 83.55 83.73 74,789 -0.41(-0.49%)
Feb 29, 2024 84.70 84.93 83.74 84.14 198,881 +0.35(+0.42%)
Feb 28, 2024 83.61 84.91 83.32 83.79 129,252 -0.01(-0.01%)
Feb 27, 2024 83.28 83.96 83.16 83.80 128,478 +1.06(+1.28%)
Feb 26, 2024 82.15 82.89 82.15 82.74 79,285 +0.19(+0.23%)
Feb 23, 2024 81.97 83.56 81.84 82.55 90,623 +0.49(+0.60%)
Feb 22, 2024 80.77 82.19 80.62 82.06 196,535 +0.92(+1.13%)
Feb 21, 2024 80.20 81.20 79.97 81.14 99,980 +1.06(+1.32%)
Feb 20, 2024 79.86 80.97 79.78 80.08 181,028 -0.16(-0.20%)
Feb 16, 2024 80.92 81.16 80.19 80.24 105,205 -1.05(-1.29%)
Feb 15, 2024 80.26 81.70 80.20 81.29 107,254 +1.23(+1.54%)
Feb 14, 2024 79.11 80.60 78.27 80.06 233,438 +1.63(+2.08%)
Feb 13, 2024 78.46 79.09 77.30 78.43 346,447 -1.69(-2.11%)
Feb 12, 2024 78.16 80.65 78.16 80.12 169,759 +1.84(+2.35%)
Feb 09, 2024 77.69 78.50 77.28 78.28 160,989 +0.56(+0.72%)
Feb 08, 2024 76.99 77.88 76.99 77.73 152,409 +0.87(+1.14%)
Feb 07, 2024 76.04 77.21 75.85 76.85 277,016 +0.63(+0.82%)
Feb 06, 2024 74.41 76.31 74.19 76.23 95,251 +1.66(+2.22%)
Feb 05, 2024 75.49 75.82 74.40 74.57 174,341 -1.74(-2.28%)
Feb 02, 2024 77.05 77.21 75.58 76.31 169,802 -0.17(-0.22%)
Feb 01, 2024 75.80 76.49 75.45 76.47 118,540 +1.01(+1.34%)
Jan 31, 2024 77.41 77.86 75.17 75.46 140,312 -1.92(-2.48%)
Jan 30, 2024 76.95 77.60 76.55 77.38 90,101 +0.07(+0.09%)
Jan 29, 2024 75.21 77.58 75.21 77.31 209,678 +2.03(+2.69%)
Jan 26, 2024 75.75 75.99 74.92 75.28 96,178 -0.43(-0.56%)
Jan 25, 2024 75.42 75.89 74.76 75.71 216,507 +1.00(+1.34%)
Jan 24, 2024 76.68 76.68 74.33 74.71 91,812 -1.17(-1.54%)
Jan 23, 2024 77.46 77.88 75.70 75.88 102,178 -1.16(-1.51%)
Jan 22, 2024 76.99 78.59 76.59 77.04 99,411 +0.47(+0.61%)
Jan 19, 2024 76.54 76.88 75.37 76.57 112,718 +0.59(+0.77%)
Jan 18, 2024 75.72 76.17 75.52 75.99 102,643 +0.47(+0.62%)
Jan 17, 2024 75.59 76.50 74.93 75.52 122,329 -0.77(-1.01%)
Jan 16, 2024 76.15 77.26 75.86 76.30 202,324 -0.14(-0.18%)
Jan 12, 2024 75.76 76.43 74.85 76.43 184,746 +1.60(+2.14%)
Jan 11, 2024 75.90 76.91 74.23 74.84 239,002 -1.12(-1.48%)
Jan 10, 2024 81.40 83.10 75.23 75.96 436,876 +3.55(+4.91%)
Jan 09, 2024 72.58 72.84 71.77 72.40 186,919 -0.28(-0.38%)
Jan 08, 2024 72.43 72.92 71.84 72.68 112,836 +0.37(+0.51%)
Jan 05, 2024 72.13 73.00 71.62 72.32 148,263 -0.26(-0.36%)
Jan 04, 2024 73.38 73.38 71.90 72.57 188,195 -0.75(-1.03%)
Jan 03, 2024 74.60 74.99 73.26 73.33 193,348 -1.47(-1.96%)
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.