Skip to main content

Pricesmart Inc (NQ: PSMT )

69.18 +0.73 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 69.61 69.61 67.86 68.45 340,726 -1.31(-1.88%)
Mar 16, 2023 67.67 69.90 67.25 69.76 104,843 +1.43(+2.09%)
Mar 15, 2023 67.61 68.49 67.06 68.33 104,209 -0.47(-0.68%)
Mar 14, 2023 69.02 69.98 68.00 68.80 95,816 +1.00(+1.47%)
Mar 13, 2023 66.91 68.39 66.91 67.80 103,388 +0.16(+0.24%)
Mar 10, 2023 68.45 68.47 66.54 67.64 84,336 -1.21(-1.76%)
Mar 09, 2023 69.82 69.82 68.64 68.85 82,275 -0.61(-0.88%)
Mar 08, 2023 68.60 69.62 68.36 69.46 78,327 +0.59(+0.86%)
Mar 07, 2023 69.61 69.80 68.50 68.87 69,149 -0.91(-1.30%)
Mar 06, 2023 71.20 71.41 69.08 69.78 109,207 -1.51(-2.12%)
Mar 03, 2023 70.80 71.55 69.63 71.29 83,671 +0.54(+0.76%)
Mar 02, 2023 69.70 70.77 69.24 70.75 153,009 +0.77(+1.10%)
Mar 01, 2023 69.61 70.89 69.54 69.98 126,367 +0.26(+0.37%)
Feb 28, 2023 70.25 71.06 69.72 69.72 147,329 -0.71(-1.01%)
Feb 27, 2023 71.29 71.58 70.23 70.43 61,904 -0.43(-0.61%)
Feb 24, 2023 70.45 71.01 70.02 70.86 85,398 -0.45(-0.63%)
Feb 23, 2023 72.32 72.68 70.97 71.31 75,690 -0.92(-1.27%)
Feb 22, 2023 72.54 73.50 72.01 72.23 154,517 -0.31(-0.43%)
Feb 21, 2023 72.19 73.37 72.19 72.54 95,749 -0.48(-0.66%)
Feb 17, 2023 72.54 73.26 72.27 73.02 75,844 +0.68(+0.94%)
Feb 16, 2023 72.29 73.11 71.58 72.34 75,471 -0.92(-1.26%)
Feb 15, 2023 71.72 73.26 71.14 73.26 68,342 +0.92(+1.27%)
Feb 14, 2023 72.49 73.01 71.52 72.34 79,803 -0.50(-0.68%)
Feb 13, 2023 71.80 73.12 71.47 72.84 77,380 +0.99(+1.38%)
Feb 10, 2023 71.92 72.71 71.47 71.84 98,281 -0.50(-0.69%)
Feb 09, 2023 73.46 73.61 71.82 72.34 85,036 -0.77(-1.05%)
Feb 08, 2023 73.22 73.50 72.42 73.11 65,258 -0.82(-1.12%)
Feb 07, 2023 73.29 74.53 72.39 73.93 155,849 +0.16(+0.22%)
Feb 06, 2023 74.22 75.09 73.19 73.77 87,639 -0.50(-0.67%)
Feb 03, 2023 73.84 74.85 73.84 74.27 125,381 -0.26(-0.35%)
Feb 02, 2023 74.66 75.44 73.89 74.53 167,765 +0.13(+0.17%)
Feb 01, 2023 73.78 75.30 72.99 74.40 92,059 +0.56(+0.75%)
Jan 31, 2023 71.94 73.92 71.94 73.84 139,576 +1.79(+2.48%)
Jan 30, 2023 70.94 72.26 70.92 72.05 86,084 +0.62(+0.86%)
Jan 27, 2023 70.11 71.56 70.11 71.44 65,595 +0.91(+1.30%)
Jan 26, 2023 70.20 70.57 69.57 70.52 64,446 +0.54(+0.77%)
Jan 25, 2023 69.46 69.99 68.77 69.98 72,381 -0.19(-0.27%)
Jan 24, 2023 70.58 71.46 69.75 70.17 75,761 -0.79(-1.12%)
Jan 23, 2023 69.23 71.25 68.73 70.97 112,766 +1.75(+2.53%)
Jan 20, 2023 68.14 69.32 67.33 69.22 124,329 +1.58(+2.34%)
Jan 19, 2023 67.57 68.57 67.46 67.64 136,371 -0.05(-0.07%)
Jan 18, 2023 70.16 71.18 67.69 67.69 127,815 -2.52(-3.59%)
Jan 17, 2023 69.14 70.77 69.14 70.21 140,746 +0.84(+1.22%)
Jan 13, 2023 69.74 70.36 68.78 69.37 97,790 -0.78(-1.12%)
Jan 12, 2023 69.36 71.61 68.88 70.15 157,407 +1.46(+2.13%)
Jan 11, 2023 67.48 68.85 67.34 68.69 156,958 +1.31(+1.95%)
Jan 10, 2023 68.37 68.37 64.84 67.38 158,937 +4.65(+7.41%)
Jan 09, 2023 62.17 63.86 62.08 62.73 145,755 +0.56(+0.90%)
Jan 06, 2023 60.81 62.66 60.81 62.17 86,097 +2.06(+3.42%)
Jan 05, 2023 60.52 60.65 59.63 60.12 82,449 -0.67(-1.10%)
Jan 04, 2023 61.71 61.91 60.41 60.78 97,675 -0.37(-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.