PriceSmart Inc (PSMT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -1.30849412287 | 90.18 | 91.4 | 87.83 | 194718 | 89.83997356 | CS |
| 4 | -0.86 | -0.95704429112 | 89.86 | 91.4 | 84.35 | 143815 | 88.58850969 | CS |
| 12 | 9.55 | 12.0201384519 | 79.45 | 92.76 | 77.65 | 159630 | 86.04720042 | CS |
| 26 | 7.25 | 8.86850152905 | 81.75 | 92.76 | 77.51 | 156335 | 83.85632991 | CS |
| 52 | 14.71 | 19.8007807242 | 74.29 | 92.76 | 61.82 | 177251 | 78.23419339 | CS |
| 156 | 8.86 | 11.0556526079 | 80.14 | 92.76 | 56.29 | 138781 | 74.88801282 | CS |
| 260 | 17.8 | 25 | 71.2 | 104.9 | 41.15 | 142052 | 74.16139708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 89 | -1.29 | -1.43 | 90.24 | 90.77 | 88.87 | 119580 |
| 1726871700 | 90.29 | -0.81 | -0.89 | 90.9 | 91.4 | 89.48 | 456703 |
| 1726785300 | 91.1 | 2.04 | 2.29 | 90.73 | 91.26 | 89.76 | 107614 |
| 1726698900 | 89.06 | 0.11 | 0.12 | 89.14 | 91.11 | 87.83 | 155786 |
| 1726612500 | 88.95 | -0.22 | -0.25 | 90.18 | 90.47 | 88.9 | 133905 |
| 1726526100 | 89.17 | -0.59 | -0.66 | 90.35 | 90.84 | 88.78 | 117558 |
| 1726266900 | 89.76 | 3.05 | 3.52 | 87.95 | 90.51 | 86.76 | 169044 |
| 1726180500 | 86.71 | 1.33 | 1.56 | 85.98 | 87.22 | 85.41 | 108151 |
| 1726094100 | 85.38 | 0.24 | 0.28 | 84.44 | 85.715 | 84.35 | 117466 |
| 1726007700 | 85.14 | -0.26 | -0.30 | 85.75 | 85.75 | 84.6 | 144621 |
| 1725921300 | 85.4 | -0.72 | -0.84 | 85.83 | 86.56 | 84.41 | 148216 |
| 1725662100 | 86.12 | -2.91 | -3.27 | 89.21 | 89.585 | 85.89 | 117526 |
| 1725575700 | 89.03 | 1 | 1.14 | 88.41 | 89.1 | 87.44 | 111517 |
| 1725489300 | 88.03 | -0.06 | -0.07 | 87.59 | 88.12 | 86.8212 | 77280 |
| 1725402900 | 88.09 | -1.49 | -1.66 | 89.16 | 90.82 | 87.85 | 178369 |
| 1725057300 | 89.58 | 0.58 | 0.65 | 89.49 | 89.94 | 88.28 | 102081 |
| 1724970900 | 89 | 0.04 | 0.04 | 89.05 | 89.6 | 88.135 | 118065 |
| 1724884500 | 88.96 | -1.55 | -1.71 | 90.4 | 90.77 | 88.41 | 121763 |
| 1724798100 | 90.51 | 0.4 | 0.44 | 89.86 | 90.97 | 88.385 | 127244 |
| 1724711700 | 90.11 | 0.81 | 0.91 | 89.66 | 90.66 | 86.94 | 181083 |
| 1724452500 | 89.3 | 3.08 | 3.57 | 86.55 | 89.35 | 86.35 | 144322 |
| 1724366100 | 86.22 | -0.02 | -0.02 | 86.2 | 86.73 | 85.75 | 245637 |
| 1724279700 | 86.24 | 1.96 | 2.33 | 85.15 | 86.385 | 84.68 | 138341 |
| 1724193300 | 84.28 | -1.91 | -2.22 | 86.03 | 86.03 | 84.015 | 101184 |
| 1724106900 | 86.19 | 0.71 | 0.83 | 85.57 | 86.56 | 84.84 | 128449 |
| 1723847700 | 85.48 | -0.17 | -0.20 | 85.81 | 86.92 | 84.81 | 180034 |
| 1723761300 | 85.65 | 2.85 | 3.44 | 84.47 | 86.24 | 83.11 | 143364 |
| 1723674900 | 82.8 | -0.66 | -0.79 | 83.32 | 83.32 | 82.265 | 100093 |
| 1723588500 | 83.46 | 1.43 | 1.74 | 82.7 | 83.715 | 81.15 | 113759 |
| 1723502100 | 82.03 | -0.66 | -0.80 | 83.09 | 83.09 | 81.54 | 211173 |
| 1723242900 | 82.69 | 0.62 | 0.76 | 82.01 | 82.795 | 81.13 | 100984 |
| 1723156500 | 82.07 | 0.99 | 1.22 | 81.54 | 82.375 | 81.39 | 86078 |
| 1723070100 | 81.08 | -1.01 | -1.23 | 83.08 | 83.5 | 80.27 | 131373 |
| 1722983700 | 82.09 | -0.18 | -0.22 | 82.42 | 83.74 | 81.99 | 114269 |
| 1722897300 | 82.27 | -3.98 | -4.61 | 83.33 | 83.91 | 81.625 | 183619 |
| 1722638100 | 86.25 | -3.24 | -3.62 | 86.91 | 87.8 | 85.97 | 172663 |
| 1722551700 | 89.49 | -1.84 | -2.01 | 90.86 | 92.36 | 88.23 | 219947 |
| 1722465300 | 91.33 | 1.57 | 1.75 | 90.03 | 92.76 | 89.55 | 186322 |
| 1722378900 | 89.76 | 1.23 | 1.39 | 89.12 | 90.335 | 88.82 | 119951 |
| 1722292500 | 88.53 | 0.03 | 0.03 | 88.63 | 88.99 | 87.93 | 135043 |
| 1722033300 | 88.5 | 2.07 | 2.40 | 87.35 | 88.52 | 86.54 | 115142 |
| 1721946900 | 86.43 | 0.25 | 0.29 | 86.37 | 87.83 | 86.2 | 126526 |
| 1721860500 | 86.18 | -0.84 | -0.97 | 86.78 | 87.74 | 86.04 | 112407 |
| 1721774100 | 87.02 | -0.45 | -0.51 | 87.32 | 88.49 | 86.41 | 156760 |
| 1721687700 | 87.47 | 0.43 | 0.49 | 86.84 | 87.86 | 86.36 | 116669 |
| 1721428500 | 87.04 | -2.93 | -3.26 | 89.97 | 89.97 | 86.71 | 159479 |
| 1721342100 | 89.97 | -0.6 | -0.66 | 89.8 | 91.28 | 88.83 | 217587 |
| 1721255700 | 90.57 | 1.92 | 2.17 | 88.3 | 90.785 | 88.3 | 221603 |
| 1721169300 | 88.65 | 4.3 | 5.10 | 85 | 88.99 | 83.82 | 277031 |
| 1721082900 | 84.35 | 1.09 | 1.31 | 83.62 | 86.44 | 82.06 | 359413 |
| 1720823700 | 83.26 | 3.03 | 3.78 | 80.77 | 83.59 | 80.51 | 267942 |
| 1720737300 | 80.23 | 1.93 | 2.46 | 82.11 | 82.555 | 77.65 | 387380 |
| 1720650900 | 78.3 | 0.08 | 0.10 | 78.23 | 78.56 | 77.73 | 252844 |
| 1720564500 | 78.22 | -0.74 | -0.94 | 78.75 | 79.41 | 78.17 | 141639 |
| 1720478100 | 78.96 | -0.33 | -0.42 | 79.94 | 80.2 | 78.86 | 182237 |
| 1720218900 | 79.29 | -0.1 | -0.13 | 79.19 | 79.56 | 78.05 | 115325 |
| 1720040640 | 79.39 | -0.26 | -0.33 | 79.67 | 80.3 | 78.86 | 70885 |
| 1719959700 | 79.65 | 0.35 | 0.44 | 79.45 | 79.955 | 78.9 | 107501 |
| 1719873300 | 79.3 | -1 | -1.25 | 81.24 | 81.24 | 79.16 | 126403 |
| 1719614100 | 80.3 | 0 | 0.00 | 80.3 | 80.3 | 80.3 | 0 |
| 1719527700 | 80.3 | -0.33 | -0.41 | 80.68 | 80.74 | 79.9 | 135073 |
| 1719441300 | 80.63 | -0.24 | -0.30 | 80.5 | 80.98 | 79.15 | 127064 |
| 1719354900 | 80.87 | -0.01 | -0.01 | 80.68 | 81.1 | 79.56 | 117256 |
| 1719268500 | 80.88 | 0.48 | 0.60 | 80.57 | 82.7 | 80.1 | 168233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
