NASDAQ:PSMT
PriceSmart Stock Price (Quote)
$84.89
-0.510 (-0.597%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.86 | $86.90 | Friday, 10th May 2024 PSMT stock ended at $84.89. This is 0.597% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.90% from a day low at $84.63 to a day high of $85.39. |
| 90 days | $77.86 | $86.90 | |
| 52 weeks | $61.96 | $86.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2016 | $84.13 | $85.01 | $80.02 | $83.90 | 102 300 |
| Mar 18, 2016 | $84.81 | $86.48 | $84.14 | $84.33 | 178 000 |
| Mar 17, 2016 | $83.28 | $84.78 | $83.28 | $84.30 | 100 700 |
| Mar 16, 2016 | $81.77 | $84.03 | $81.51 | $83.24 | 124 800 |
| Mar 15, 2016 | $81.35 | $82.90 | $81.35 | $82.39 | 151 100 |
| Mar 14, 2016 | $80.52 | $82.14 | $80.18 | $81.66 | 125 800 |
| Mar 11, 2016 | $81.70 | $81.70 | $79.55 | $80.72 | 133 400 |
| Mar 10, 2016 | $81.46 | $83.43 | $81.17 | $81.56 | 147 000 |
| Mar 09, 2016 | $81.14 | $81.56 | $80.35 | $81.22 | 219 200 |
| Mar 08, 2016 | $78.50 | $81.45 | $78.50 | $81.00 | 308 800 |
| Mar 07, 2016 | $77.89 | $78.76 | $77.52 | $78.69 | 414 800 |
| Mar 04, 2016 | $78.02 | $78.47 | $77.36 | $78.25 | 291 200 |
| Mar 03, 2016 | $78.04 | $78.34 | $76.90 | $78.00 | 183 300 |
| Mar 02, 2016 | $78.28 | $78.50 | $77.58 | $78.00 | 179 300 |
| Mar 01, 2016 | $77.76 | $78.34 | $77.26 | $78.06 | 127 000 |
| Feb 29, 2016 | $77.53 | $78.11 | $76.38 | $77.26 | 110 900 |
| Feb 26, 2016 | $78.53 | $78.78 | $76.98 | $77.23 | 119 600 |
| Feb 25, 2016 | $78.20 | $78.85 | $77.26 | $78.03 | 149 700 |
| Feb 24, 2016 | $76.51 | $78.21 | $75.55 | $77.91 | 94 700 |
| Feb 23, 2016 | $77.93 | $78.39 | $76.96 | $76.99 | 85 300 |
| Feb 22, 2016 | $78.33 | $78.33 | $76.51 | $78.03 | 114 200 |
| Feb 19, 2016 | $76.07 | $78.19 | $75.51 | $77.41 | 128 200 |
| Feb 18, 2016 | $76.90 | $77.99 | $76.00 | $76.21 | 119 300 |
| Feb 17, 2016 | $77.16 | $78.50 | $75.95 | $77.07 | 166 200 |
| Feb 16, 2016 | $76.45 | $78.12 | $74.04 | $76.76 | 122 500 |
