PriceSmart Inc (PSMT) Historical Stock Data
82.46 ↑0.44 (0.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSMT is down -0.13% a day on average. There have been 14 days where PriceSmart Inc closed green and 16 days where PSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 82.57 | 82.46 | ↓$0.11 (-0.13%) | 81.61 | 82.81 | 94.27K |
| 2024-05-02 | 81.97 | 82.02 | ↑$0.05 (0.06%) | 81.60 | 82.48 | 106.28K |
| 2024-05-01 | 80.27 | 81.55 | ↑$1.28 (1.59%) | 80.27 | 83.22 | 145.55K |
| 2024-04-30 | 81.37 | 80.59 | ↓$0.78 (-0.96%) | 80.36 | 81.64 | 220.06K |
| 2024-04-29 | 81.51 | 81.97 | ↑$0.46 (0.56%) | 81.49 | 82.86 | 137.10K |
| 2024-04-26 | 80.21 | 81.49 | ↑$1.28 (1.60%) | 80.21 | 81.54 | 182.11K |
| 2024-04-25 | 80.37 | 80.17 | ↓$0.20 (-0.25%) | 79.94 | 80.63 | 152.43K |
| 2024-04-24 | 81.01 | 80.91 | ↓$0.10 (-0.12%) | 80.71 | 81.79 | 175.97K |
| 2024-04-23 | 81.22 | 81.58 | ↑$0.36 (0.44%) | 81.22 | 82.49 | 174.38K |
| 2024-04-22 | 82.64 | 80.91 | ↓$1.73 (-2.09%) | 80.86 | 83.01 | 242.42K |
| 2024-04-19 | 80.12 | 82.85 | ↑$2.73 (3.41%) | 80.12 | 82.94 | 281.83K |
| 2024-04-18 | 78.90 | 80.42 | ↑$1.52 (1.93%) | 78.65 | 80.80 | 215.16K |
| 2024-04-17 | 79.01 | 79.39 | ↑$0.38 (0.48%) | 79.01 | 80.72 | 185.07K |
| 2024-04-16 | 79.23 | 78.20 | ↓$1.03 (-1.30%) | 77.86 | 79.70 | 181.31K |
| 2024-04-15 | 80.10 | 79.71 | ↓$0.39 (-0.49%) | 79.39 | 80.59 | 178.33K |
| 2024-04-12 | 79.66 | 79.45 | ↓$0.21 (-0.26%) | 78.69 | 80.09 | 184.77K |
| 2024-04-11 | 80.48 | 80.07 | ↓$0.41 (-0.51%) | 79.22 | 80.55 | 329.80K |
| 2024-04-10 | 85.37 | 80.53 | ↓$4.84 (-5.67%) | 78.24 | 86.90 | 488.45K |
| 2024-04-09 | 84.00 | 83.09 | ↓$0.91 (-1.08%) | 82.43 | 84.00 | 246.65K |
| 2024-04-08 | 83.12 | 83.53 | ↑$0.41 (0.49%) | 82.93 | 83.83 | 172.67K |
| 2024-04-05 | 82.21 | 82.94 | ↑$0.73 (0.89%) | 81.99 | 83.16 | 121.11K |
| 2024-04-04 | 81.75 | 82.36 | ↑$0.61 (0.75%) | 80.90 | 82.69 | 167.74K |
| 2024-04-03 | 81.67 | 81.34 | ↓$0.33 (-0.40%) | 80.99 | 82.37 | 124.64K |
| 2024-04-02 | 82.82 | 81.80 | ↓$1.02 (-1.23%) | 80.99 | 82.94 | 176.60K |
| 2024-04-01 | 84.33 | 83.67 | ↓$0.66 (-0.78%) | 83.27 | 84.33 | 150.85K |
| 2024-03-28 | 83.59 | 84.00 | ↑$0.41 (0.49%) | 83.47 | 84.31 | 137.12K |
| 2024-03-27 | 82.43 | 83.29 | ↑$0.86 (1.04%) | 82.43 | 83.58 | 128.40K |
| 2024-03-26 | 82.09 | 81.76 | ↓$0.33 (-0.40%) | 81.43 | 82.64 | 162.80K |
| 2024-03-25 | 81.75 | 81.78 | ↑$0.03 (0.04%) | 81.23 | 82.41 | 92.40K |
| 2024-03-22 | 83.02 | 81.45 | ↓$1.57 (-1.89%) | 81.30 | 83.02 | 62.48K |
Create an account or log in to view more rows.
$PSMT happy weekend!
$PSMT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PSMT we back boys
$PSMT I hate this company.
$PSMT It's coming
load 'em up.
$PSMT HERE WE GO
$PSMT Wish I shorted
$PSMT eyeing for a scalp
$PSMT gap it slap it ask it !
$PSMT go green today and we gap up tomrrow