Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	74.91	74.97	73.95	74.28	106,009	-0.54(-0.72%)
Dec 28, 2023	74.66	74.82	74.24	74.82	78,985	+0.03(+0.04%)
Dec 27, 2023	75.30	75.38	74.59	74.79	82,125	-0.22(-0.29%)
Dec 26, 2023	74.60	75.30	74.36	75.00	65,746	+0.78(+1.06%)
Dec 22, 2023	73.51	74.58	73.51	74.22	93,119	+0.65(+0.88%)
Dec 21, 2023	73.03	73.58	72.59	73.57	136,937	+1.16(+1.60%)
Dec 20, 2023	72.81	73.80	72.34	72.41	200,622	-0.62(-0.85%)
Dec 19, 2023	72.74	73.50	72.74	73.03	204,541	+0.78(+1.09%)
Dec 18, 2023	72.82	72.87	71.84	72.25	177,336	-0.49(-0.67%)
Dec 15, 2023	72.69	73.54	72.16	72.74	767,064	+0.57(+0.79%)
Dec 14, 2023	72.91	73.50	71.86	72.17	318,477	-0.24(-0.32%)
Dec 13, 2023	69.96	72.53	69.80	72.40	213,751	+2.36(+3.37%)
Dec 12, 2023	69.67	70.28	69.06	70.04	211,409	+0.64(+0.92%)
Dec 11, 2023	69.18	69.69	68.87	69.40	241,541	+0.55(+0.80%)
Dec 08, 2023	68.40	69.18	68.34	68.86	145,242	+0.18(+0.26%)
Dec 07, 2023	68.01	68.76	67.50	68.68	177,438	+0.98(+1.45%)
Dec 06, 2023	68.94	68.94	67.35	67.70	119,455	-0.79(-1.16%)
Dec 05, 2023	68.28	68.57	67.80	68.49	124,491	-0.06(-0.09%)
Dec 04, 2023	67.77	69.37	67.77	68.55	183,440	+0.34(+0.50%)
Dec 01, 2023	66.47	68.41	66.14	68.21	173,238	+2.16(+3.26%)
Nov 30, 2023	66.65	67.43	65.62	66.05	178,932	-0.22(-0.33%)
Nov 29, 2023	67.17	67.88	66.25	66.27	127,387	-0.66(-0.98%)
Nov 28, 2023	66.34	67.13	66.18	66.92	93,309	+0.40(+0.60%)
Nov 27, 2023	66.58	66.84	66.24	66.52	77,289	+0.04(+0.06%)
Nov 24, 2023	66.15	66.66	66.03	66.48	38,467	+0.25(+0.38%)
Nov 22, 2023	66.22	66.65	65.86	66.23	72,878	+0.46(+0.70%)
Nov 21, 2023	66.16	66.16	65.46	65.77	108,023	-0.52(-0.78%)
Nov 20, 2023	65.76	66.38	65.65	66.29	135,502	+0.36(+0.55%)
Nov 17, 2023	66.51	66.55	65.81	65.93	262,423	-0.12(-0.18%)
Nov 16, 2023	66.92	67.35	65.81	66.04	268,694	-1.34(-1.99%)
Nov 15, 2023	67.24	68.62	66.92	67.39	202,885	+0.05(+0.07%)
Nov 14, 2023	65.78	67.41	65.78	67.34	155,019	+2.88(+4.47%)
Nov 13, 2023	63.89	64.95	63.65	64.45	95,049	+0.21(+0.32%)
Nov 10, 2023	64.43	64.78	63.76	64.25	239,183	-0.07(-0.11%)
Nov 09, 2023	66.59	66.59	64.18	64.32	234,925	-1.77(-2.68%)
Nov 08, 2023	66.32	66.32	65.46	66.09	146,430	+0.02(+0.03%)
Nov 07, 2023	66.45	66.45	65.64	66.07	144,584	-0.29(-0.44%)
Nov 06, 2023	65.32	66.38	65.25	66.37	201,476	+0.87(+1.33%)
Nov 03, 2023	66.04	66.04	64.72	65.49	179,937	+0.31(+0.48%)
Nov 02, 2023	63.13	65.18	63.13	65.18	314,338	+2.40(+3.83%)
Nov 01, 2023	61.55	63.19	60.59	62.78	386,479	+1.53(+2.50%)
Oct 31, 2023	66.69	67.12	60.71	61.25	1,012,615	-9.00(-12.81%)
Oct 30, 2023	71.32	71.38	70.10	70.25	172,869	-0.49(-0.69%)
Oct 27, 2023	71.30	71.66	70.12	70.74	212,009	-0.50(-0.70%)
Oct 26, 2023	71.12	71.85	70.94	71.24	233,677	+0.17(+0.23%)
Oct 25, 2023	70.36	71.30	70.20	71.07	315,757	+0.29(+0.42%)
Oct 24, 2023	70.53	71.38	70.34	70.78	315,238	+0.69(+0.98%)
Oct 23, 2023	70.54	70.84	69.89	70.09	147,998	-0.27(-0.39%)
Oct 20, 2023	71.55	71.64	70.25	70.37	255,190	-1.21(-1.68%)
Oct 19, 2023	71.71	72.31	71.19	71.57	280,288	+0.00(+0.00%)
Oct 18, 2023	71.98	72.22	71.41	71.57	270,187	-0.48(-0.67%)
Oct 17, 2023	70.88	72.28	70.72	72.05	381,901	+0.96(+1.35%)
Oct 16, 2023	71.71	72.78	70.95	71.09	399,801	-0.18(-0.25%)
Oct 13, 2023	72.53	72.65	71.08	71.27	203,774	-1.02(-1.41%)
Oct 12, 2023	73.36	73.86	72.04	72.29	407,929	-0.84(-1.15%)
Oct 11, 2023	73.50	74.22	72.83	73.13	319,054	-0.23(-0.31%)
Oct 10, 2023	73.56	74.36	73.18	73.35	308,391	-0.06(-0.08%)
Oct 09, 2023	72.43	73.65	72.25	73.41	554,727	+0.69(+0.94%)
Oct 06, 2023	72.94	73.24	71.27	72.73	434,520	-0.26(-0.36%)
Oct 05, 2023	73.10	73.84	72.24	72.99	599,448	+0.07(+0.09%)
Oct 04, 2023	72.54	73.76	72.19	72.92	959,057	+0.20(+0.27%)
Oct 03, 2023	72.95	73.34	72.29	72.73	253,222	-0.45(-0.62%)
Oct 02, 2023	72.81	73.67	72.42	73.18	327,266	+0.23(+0.31%)
Sep 29, 2023	73.48	74.71	72.63	72.95	224,174	-0.24(-0.32%)
Sep 28, 2023	73.16	74.30	72.94	73.19	311,276	+0.30(+0.42%)
Sep 27, 2023	72.33	73.43	72.29	72.88	146,629	+0.70(+0.96%)
Sep 26, 2023	72.73	73.31	72.07	72.19	139,058	-0.81(-1.11%)
Sep 25, 2023	72.82	73.49	72.75	73.00	146,967	-0.07(-0.09%)
Sep 22, 2023	73.62	74.34	73.01	73.07	115,972	-0.65(-0.88%)
Sep 21, 2023	75.16	75.19	73.52	73.72	153,789	-1.88(-2.49%)
Sep 20, 2023	75.87	76.68	75.59	75.60	94,371	-0.10(-0.13%)
Sep 19, 2023	75.96	76.63	75.66	75.70	105,725	-0.31(-0.41%)
Sep 18, 2023	76.07	76.47	75.66	76.01	104,521	+0.08(+0.10%)
Sep 15, 2023	76.34	76.34	75.59	75.93	382,995	-0.23(-0.30%)
Sep 14, 2023	76.47	77.24	76.05	76.16	167,627	-0.09(-0.12%)
Sep 13, 2023	75.80	76.42	75.00	76.25	205,345	+0.84(+1.12%)
Sep 12, 2023	74.06	75.51	74.06	75.40	114,553	+1.19(+1.60%)
Sep 11, 2023	73.07	74.33	72.94	74.22	102,845	+1.21(+1.65%)
Sep 08, 2023	73.08	73.25	72.47	73.01	106,172	-0.20(-0.27%)
Sep 07, 2023	74.20	74.56	73.16	73.21	110,723	-0.96(-1.30%)
Sep 06, 2023	73.99	74.55	73.37	74.17	121,875	-0.02(-0.03%)
Sep 05, 2023	75.97	77.16	73.31	74.19	135,729	-2.04(-2.67%)
Sep 01, 2023	78.09	79.79	76.10	76.23	136,184	-1.68(-2.15%)
Aug 31, 2023	80.37	80.75	77.83	77.90	137,134	-2.72(-3.38%)
Aug 30, 2023	79.07	80.99	79.07	80.63	314,287	+1.44(+1.82%)
Aug 29, 2023	78.17	79.26	77.88	79.19	149,011	+1.14(+1.46%)
Aug 28, 2023	77.57	78.89	77.57	78.05	144,327	+0.54(+0.70%)
Aug 25, 2023	77.23	77.68	76.73	77.51	88,585	+0.58(+0.75%)
Aug 24, 2023	77.87	78.29	76.70	76.93	138,014	-1.40(-1.79%)
Aug 23, 2023	76.95	78.82	76.83	78.33	143,761	+1.38(+1.80%)
Aug 22, 2023	77.33	77.75	76.47	76.95	118,340	-0.52(-0.67%)
Aug 21, 2023	76.21	77.72	76.21	77.47	140,189	+1.21(+1.58%)
Aug 18, 2023	74.71	76.31	74.47	76.27	212,731	+1.66(+2.22%)
Aug 17, 2023	74.83	75.09	74.26	74.61	123,725	+0.09(+0.12%)
Aug 16, 2023	75.39	76.14	74.51	74.52	116,361	-0.70(-0.93%)
Aug 15, 2023	75.34	75.49	74.56	75.22	95,192	-0.23(-0.30%)
Aug 14, 2023	75.21	75.53	74.91	75.44	161,608	+0.06(+0.08%)
Aug 11, 2023	74.85	75.48	74.83	75.38	135,124	+0.20(+0.27%)
Aug 10, 2023	75.27	75.83	74.77	75.18	121,564	-0.05(-0.06%)
Aug 09, 2023	75.34	76.00	74.75	75.23	135,144	-0.21(-0.28%)
Aug 08, 2023	75.52	75.52	74.70	75.44	71,020	-0.76(-1.00%)
Aug 07, 2023	75.80	76.39	75.45	76.20	256,527	+0.35(+0.46%)
Aug 04, 2023	76.43	76.81	75.54	75.85	69,885	-0.57(-0.74%)
Aug 03, 2023	75.88	76.61	75.59	76.42	84,418	+0.30(+0.40%)
Aug 02, 2023	75.07	76.18	74.86	76.11	84,859	+0.37(+0.49%)
Aug 01, 2023	75.68	76.20	75.18	75.74	102,490	+0.01(+0.01%)
Jul 31, 2023	76.32	76.66	75.48	75.73	108,249	-0.70(-0.92%)
Jul 28, 2023	76.50	77.07	76.02	76.44	80,374	+0.22(+0.29%)
Jul 27, 2023	77.53	77.69	76.06	76.21	133,560	-0.97(-1.26%)
Jul 26, 2023	77.16	77.61	76.88	77.19	127,806	-0.06(-0.08%)
Jul 25, 2023	76.41	77.44	76.32	77.24	164,749	+0.58(+0.76%)
Jul 24, 2023	76.42	77.22	76.30	76.66	113,612	+0.07(+0.09%)
Jul 21, 2023	77.27	77.63	76.45	76.59	100,424	-0.21(-0.28%)
Jul 20, 2023	76.09	76.84	75.49	76.81	112,311	+1.00(+1.32%)
Jul 19, 2023	76.43	76.67	75.39	75.80	167,844	-0.62(-0.82%)
Jul 18, 2023	76.47	77.47	75.82	76.43	117,806	+0.24(+0.32%)
Jul 17, 2023	73.91	76.94	73.91	76.18	140,019	+2.05(+2.76%)
Jul 14, 2023	74.23	74.43	73.00	74.14	116,244	-0.30(-0.41%)
Jul 13, 2023	74.59	75.40	74.20	74.44	193,291	-0.30(-0.40%)
Jul 12, 2023	76.09	76.27	74.10	74.74	231,227	-0.47(-0.62%)
Jul 11, 2023	74.05	79.89	73.74	75.21	392,045	+0.29(+0.39%)
Jul 10, 2023	73.92	75.22	73.92	74.92	265,720	+1.36(+1.85%)
Jul 07, 2023	73.69	73.76	72.91	73.55	121,656	+0.19(+0.27%)
Jul 06, 2023	72.26	73.70	72.26	73.36	113,525	+0.47(+0.64%)
Jul 05, 2023	72.17	72.94	71.30	72.89	145,048	+0.59(+0.82%)
Jul 03, 2023	72.16	72.89	72.16	72.30	60,648	+0.14(+0.19%)
Jun 30, 2023	72.99	73.51	72.08	72.16	115,442	-0.58(-0.80%)
Jun 29, 2023	71.63	72.82	71.32	72.74	138,956	+1.07(+1.50%)
Jun 28, 2023	71.75	71.95	71.20	71.67	87,660	-0.23(-0.33%)
Jun 27, 2023	71.89	72.77	71.72	71.91	119,104	+0.30(+0.42%)
Jun 26, 2023	72.19	72.79	71.57	71.60	150,796	-0.58(-0.81%)
Jun 23, 2023	73.04	74.45	72.10	72.19	276,783	-1.35(-1.84%)
Jun 22, 2023	74.00	74.08	73.07	73.54	119,123	-0.41(-0.55%)
Jun 21, 2023	72.68	74.58	72.24	73.95	146,989	+1.24(+1.70%)
Jun 20, 2023	72.88	73.28	72.53	72.71	92,186	-0.35(-0.48%)
Jun 16, 2023	74.39	74.40	72.68	73.06	386,239	-0.77(-1.04%)
Jun 15, 2023	73.66	74.06	72.90	73.83	248,206	+4.41(+6.36%)
May 08, 2023	70.08	70.33	69.32	69.42	107,758	-0.80(-1.14%)
May 05, 2023	70.18	71.08	70.13	70.22	80,335	+0.88(+1.26%)
May 04, 2023	69.13	69.50	68.28	69.34	83,613	-0.06(-0.08%)
May 03, 2023	70.10	71.11	68.56	69.40	139,672	-0.49(-0.70%)
May 02, 2023	70.49	70.84	69.04	69.89	187,498	-0.54(-0.76%)
May 01, 2023	71.53	72.40	70.37	70.42	118,715	-1.36(-1.90%)
Apr 28, 2023	72.32	72.93	71.55	71.79	84,106	-0.66(-0.91%)
Apr 27, 2023	71.75	72.63	71.72	72.45	150,997	+0.67(+0.94%)
Apr 26, 2023	72.11	72.11	71.22	71.78	102,528	-0.67(-0.93%)
Apr 25, 2023	73.04	73.22	72.42	72.45	161,917	-1.09(-1.48%)
Apr 24, 2023	72.89	73.54	72.86	73.54	138,250	+0.57(+0.77%)
Apr 21, 2023	73.71	74.03	72.74	72.98	128,180	-0.77(-1.04%)
Apr 20, 2023	73.76	74.39	73.47	73.75	153,381	-0.26(-0.36%)
Apr 19, 2023	74.50	74.76	73.81	74.01	170,970	-0.92(-1.22%)
Apr 18, 2023	76.12	76.92	74.26	74.93	205,823	-1.29(-1.69%)
Apr 17, 2023	74.53	76.52	74.53	76.21	138,686	+1.82(+2.45%)
Apr 14, 2023	74.92	75.29	73.98	74.39	131,476	-0.63(-0.84%)
Apr 13, 2023	75.32	76.00	74.50	75.02	193,507	+0.07(+0.09%)
Apr 12, 2023	76.82	76.97	74.56	74.96	141,128	-1.99(-2.58%)
Apr 11, 2023	72.17	77.51	72.08	76.94	357,680	+8.05(+11.68%)
Apr 10, 2023	68.36	69.26	67.90	68.89	209,808	+0.55(+0.80%)
Apr 06, 2023	68.13	68.54	67.89	68.35	62,621	+0.19(+0.29%)
Apr 05, 2023	68.43	68.43	67.16	68.15	79,807	-0.39(-0.57%)
Apr 04, 2023	70.04	70.04	68.07	68.54	76,985	-1.55(-2.21%)
Apr 03, 2023	69.49	70.21	69.13	70.09	95,116	+0.45(+0.64%)
Mar 31, 2023	68.45	70.03	68.45	69.64	156,107	+1.51(+2.22%)
Mar 30, 2023	67.81	68.76	67.81	68.13	66,440	+0.62(+0.92%)
Mar 29, 2023	68.83	68.83	67.37	67.51	63,531	-0.84(-1.23%)
Mar 28, 2023	67.63	68.77	67.63	68.35	69,768	+0.53(+0.78%)
Mar 27, 2023	68.34	68.36	67.36	67.82	64,880	+0.07(+0.10%)
Mar 24, 2023	66.29	67.75	66.00	67.75	67,953	+1.12(+1.68%)
Mar 23, 2023	67.28	67.93	66.23	66.63	79,686	-0.35(-0.52%)
Mar 22, 2023	68.01	68.78	66.96	66.99	84,862	-1.19(-1.74%)
Mar 21, 2023	68.22	69.08	67.24	68.17	106,858	+0.77(+1.14%)
Mar 20, 2023	67.21	68.62	66.44	67.40	113,443	+0.71(+1.07%)
Mar 17, 2023	67.82	67.82	66.12	66.69	349,703	-1.28(-1.88%)
Mar 16, 2023	65.93	68.11	65.52	67.97	107,605	+1.39(+2.09%)
Mar 15, 2023	65.87	66.73	65.34	66.58	106,954	-0.46(-0.68%)
Mar 14, 2023	67.25	68.18	66.25	67.03	98,340	+0.97(+1.48%)
Mar 13, 2023	65.19	66.64	65.19	66.06	106,112	+0.16(+0.24%)
Mar 10, 2023	66.69	66.71	64.83	65.90	86,558	-1.18(-1.76%)
Mar 09, 2023	68.03	68.03	66.87	67.08	84,442	-0.59(-0.88%)
Mar 08, 2023	66.84	67.83	66.61	67.68	80,390	+0.57(+0.86%)
Mar 07, 2023	67.82	68.01	66.74	67.10	70,970	-0.89(-1.30%)
Mar 06, 2023	69.37	69.58	67.31	67.99	112,084	-1.47(-2.12%)
Mar 03, 2023	68.98	69.71	67.84	69.46	85,875	+0.53(+0.76%)
Mar 02, 2023	67.91	68.95	67.46	68.93	157,040	+0.75(+1.10%)
Mar 01, 2023	67.82	69.08	67.75	68.18	129,696	+0.25(+0.37%)
Feb 28, 2023	68.45	69.24	67.93	67.93	151,210	-0.69(-1.01%)
Feb 27, 2023	69.46	69.74	68.43	68.62	63,535	-0.42(-0.61%)
Feb 24, 2023	68.64	69.19	68.22	69.04	87,648	-0.44(-0.63%)
Feb 23, 2023	70.46	70.81	69.15	69.48	77,684	-0.90(-1.27%)
Feb 22, 2023	70.68	71.61	70.16	70.38	158,588	-0.30(-0.43%)
Feb 21, 2023	70.34	71.49	70.34	70.68	98,271	-0.47(-0.66%)
Feb 17, 2023	70.68	71.38	70.41	71.15	77,842	+0.66(+0.94%)
Feb 16, 2023	70.43	71.23	69.74	70.48	77,459	-0.90(-1.26%)
Feb 15, 2023	69.88	71.38	69.32	71.38	70,142	+0.90(+1.27%)
Feb 14, 2023	70.63	71.13	69.68	70.48	81,905	-0.48(-0.68%)
Feb 13, 2023	69.96	71.24	69.63	70.97	79,419	+0.97(+1.38%)
Feb 10, 2023	70.08	70.85	69.63	70.00	100,870	-0.48(-0.69%)
Feb 09, 2023	71.58	71.72	69.98	70.48	87,276	-0.75(-1.05%)
Feb 08, 2023	71.34	71.62	70.56	71.23	66,977	-0.80(-1.12%)
Feb 07, 2023	71.41	72.62	70.53	72.03	159,956	+0.15(+0.22%)
Feb 06, 2023	72.31	73.16	71.32	71.88	89,948	-0.48(-0.67%)
Feb 03, 2023	71.94	72.93	71.94	72.36	128,684	-0.25(-0.35%)
Feb 02, 2023	72.74	73.50	71.99	72.61	172,185	+0.13(+0.17%)
Feb 01, 2023	71.89	73.37	71.11	72.49	94,485	+0.54(+0.75%)
Jan 31, 2023	70.10	72.02	70.10	71.94	143,254	+1.74(+2.48%)
Jan 30, 2023	69.12	70.41	69.10	70.20	88,353	+0.60(+0.86%)
Jan 27, 2023	68.31	69.73	68.31	69.60	67,323	+0.89(+1.30%)
Jan 26, 2023	68.40	68.75	67.78	68.71	66,144	+0.52(+0.77%)
Jan 25, 2023	67.68	68.20	67.01	68.19	74,288	-0.18(-0.27%)
Jan 24, 2023	68.77	69.62	67.96	68.37	77,757	-0.77(-1.12%)
Jan 23, 2023	67.45	69.42	66.97	69.15	115,737	+1.70(+2.53%)
Jan 20, 2023	66.39	67.54	65.60	67.44	127,605	+1.54(+2.34%)
Jan 19, 2023	65.84	66.81	65.73	65.90	139,964	-0.05(-0.07%)
Jan 18, 2023	68.36	69.36	65.95	65.95	131,183	-2.46(-3.59%)
Jan 17, 2023	67.37	68.95	67.37	68.41	144,454	+0.82(+1.22%)
Jan 13, 2023	67.95	68.56	67.02	67.59	100,367	-0.76(-1.12%)
Jan 12, 2023	67.58	69.78	67.11	68.35	161,555	+1.42(+2.13%)
Jan 11, 2023	65.75	67.08	65.61	66.93	161,094	+1.28(+1.95%)
Jan 10, 2023	66.61	66.61	63.17	65.65	163,125	+4.53(+7.41%)
Jan 09, 2023	60.58	62.22	60.48	61.12	149,596	+0.54(+0.90%)
Jan 06, 2023	59.25	61.05	59.25	60.58	88,365	+2.00(+3.42%)
Jan 05, 2023	58.96	59.10	58.10	58.57	84,622	-0.65(-1.10%)
Jan 04, 2023	60.12	60.32	58.86	59.22	100,248	-0.36(-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.

Pricesmart Inc (NQ: PSMT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Pricesmart Inc (NQ: PSMT )

Historical Prices

Sections

Services