Skip to main content

Pricesmart Inc (NQ: PSMT )

86.18 -0.84 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 86.78 87.74 86.04 86.18 112,407 -0.84(-0.97%)
Jul 23, 2024 87.32 88.49 86.41 87.02 156,760 -0.45(-0.51%)
Jul 22, 2024 86.84 87.86 86.36 87.47 116,669 +0.43(+0.49%)
Jul 19, 2024 89.97 89.97 86.71 87.04 159,479 -2.93(-3.26%)
Jul 18, 2024 89.80 91.28 88.83 89.97 217,587 -0.60(-0.66%)
Jul 17, 2024 88.30 90.78 88.30 90.57 221,603 +1.92(+2.17%)
Jul 16, 2024 85.00 88.99 83.82 88.65 277,403 +4.30(+5.10%)
Jul 15, 2024 83.62 86.44 82.06 84.35 359,413 +1.09(+1.31%)
Jul 12, 2024 80.77 83.59 80.51 83.26 267,942 +3.03(+3.78%)
Jul 11, 2024 82.11 82.56 77.65 80.23 387,380 +1.93(+2.46%)
Jul 10, 2024 78.23 78.56 77.73 78.30 253,237 +0.08(+0.10%)
Jul 09, 2024 78.75 79.41 78.17 78.22 141,639 -0.74(-0.94%)
Jul 08, 2024 79.94 80.20 78.86 78.96 182,237 -0.33(-0.42%)
Jul 05, 2024 79.19 79.56 78.05 79.29 115,325 -0.10(-0.13%)
Jul 03, 2024 79.67 80.30 78.86 79.39 70,885 -0.26(-0.33%)
Jul 02, 2024 79.45 79.95 78.90 79.65 107,501 +0.35(+0.44%)
Jul 01, 2024 81.24 81.24 79.16 79.30 126,603 -1.90(-2.34%)
Jun 28, 2024 80.72 81.30 80.22 81.20 269,990 +0.90(+1.12%)
Jun 27, 2024 80.68 80.74 79.90 80.30 135,073 -0.33(-0.41%)
Jun 26, 2024 80.50 80.98 79.15 80.63 127,064 -0.24(-0.30%)
Jun 25, 2024 80.68 81.10 79.56 80.87 117,256 -0.01(-0.01%)
Jun 24, 2024 80.57 82.70 80.10 80.88 168,233 +0.48(+0.60%)
Jun 21, 2024 79.79 82.22 79.79 80.40 587,772 +0.28(+0.35%)
Jun 20, 2024 79.20 81.17 79.19 80.12 144,281 +0.73(+0.92%)
Jun 18, 2024 79.45 80.30 78.87 79.39 108,970 -0.10(-0.13%)
Jun 17, 2024 78.41 79.70 77.77 79.49 128,965 +0.74(+0.94%)
Jun 14, 2024 78.45 79.37 77.51 78.75 214,405 -0.50(-0.63%)
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%)
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.