PriceSmart Inc (PSMT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -1.63387795932 | 89.97 | 89.97 | 86.04 | 134368 | 86.85123747 | CS |
| 4 | 7.26 | 8.9364844904 | 81.24 | 91.28 | 77.65 | 188868 | 83.79872833 | CS |
| 12 | 5.5 | 6.6265060241 | 83 | 91.28 | 77.51 | 148149 | 83.06389461 | CS |
| 26 | 12.19 | 15.9743152929 | 76.31 | 91.28 | 74.74 | 153154 | 81.7950357 | CS |
| 52 | 9.31 | 11.756534916 | 79.19 | 91.28 | 61.82 | 175125 | 76.96151583 | CS |
| 156 | 1.26 | 1.44429160935 | 87.24 | 91.28 | 56.29 | 135310 | 74.49094296 | CS |
| 260 | 27.55 | 45.2009844135 | 60.95 | 104.9 | 41.15 | 142264 | 73.37930519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 80.4 | 0.28 | 0.35 | 79.79 | 82.22 | 79.79 | 587772 |
| 1718922900 | 80.12 | 0.73 | 0.92 | 79.2 | 81.17 | 79.195 | 144281 |
| 1718750100 | 79.39 | -0.1 | -0.13 | 79.45 | 80.3 | 78.87 | 108970 |
| 1718663700 | 79.49 | 0.74 | 0.94 | 78.41 | 79.7 | 77.765 | 128965 |
| 1718404500 | 78.75 | -0.5 | -0.63 | 78.45 | 79.44 | 77.51 | 214405 |
| 1718318100 | 79.25 | -3.22 | -3.90 | 81.97 | 82.24 | 78.7 | 198735 |
| 1718231700 | 82.47 | 0.78 | 0.95 | 83.15 | 83.83 | 82.37 | 107403 |
| 1718145300 | 81.69 | -0.44 | -0.54 | 81.61 | 81.96 | 80.41 | 115585 |
| 1718058900 | 82.13 | -0.08 | -0.10 | 81.515 | 82.15 | 80.61 | 106422 |
| 1717799700 | 82.21 | -1.21 | -1.45 | 82.75 | 83.29 | 82.18 | 66448 |
| 1717713300 | 83.42 | -0.4 | -0.48 | 83.54 | 83.9 | 82.85 | 62012 |
| 1717626900 | 83.82 | 0.82 | 0.99 | 83.36 | 83.88 | 82.475 | 91469 |
| 1717540500 | 83 | -0.9 | -1.07 | 83.33 | 84.34 | 82.3 | 76714 |
| 1717454100 | 83.9 | -0.25 | -0.30 | 84.7 | 85.48 | 83.64 | 110674 |
| 1717194900 | 84.15 | 1.03 | 1.24 | 83.25 | 84.205 | 81.95 | 121584 |
| 1717108500 | 83.12 | 1.02 | 1.24 | 82.61 | 83.265 | 81.77 | 92440 |
| 1717022100 | 82.1 | -0.89 | -1.07 | 82.34 | 83.72 | 82.02 | 84766 |
| 1716935700 | 82.99 | -0.81 | -0.97 | 83.79 | 83.79 | 81.85 | 131648 |
| 1716590100 | 83.8 | 0.62 | 0.75 | 83.24 | 83.91 | 82.69 | 170172 |
| 1716503700 | 83.18 | -1.39 | -1.64 | 84.57 | 84.57 | 82.81 | 114795 |
| 1716417300 | 84.57 | -0.95 | -1.11 | 85.05 | 85.5 | 83.83 | 139301 |
| 1716330900 | 85.52 | -0.01 | -0.01 | 85.6 | 86.03 | 84.635 | 94337 |
| 1716244500 | 85.53 | -1.63 | -1.87 | 87.02 | 87.02 | 85.48 | 115393 |
| 1715985300 | 87.16 | -0.08 | -0.09 | 87.34 | 87.86 | 86.815 | 86248 |
| 1715898900 | 87.24 | 1.18 | 1.37 | 86.24 | 87.99 | 86.06 | 112665 |
| 1715812500 | 86.06 | 0.04 | 0.05 | 86.2 | 86.37 | 84.98 | 96443 |
| 1715726100 | 86.02 | 1.18 | 1.39 | 85.74 | 86.15 | 85.27 | 126965 |
| 1715639700 | 84.84 | -0.05 | -0.06 | 85.6 | 86.05 | 84.73 | 97193 |
| 1715380500 | 84.89 | -0.51 | -0.60 | 85.17 | 85.3875 | 84.63 | 81776 |
| 1715294100 | 85.4 | -0.36 | -0.42 | 85.77 | 86.185 | 84.76 | 103571 |
| 1715207700 | 85.76 | 1.04 | 1.23 | 84.25 | 85.874 | 84.03 | 166652 |
| 1715121300 | 84.72 | 1.58 | 1.90 | 83.25 | 85.05 | 83.25 | 109861 |
| 1715034900 | 83.14 | 0.68 | 0.82 | 82.56 | 83.54 | 82.56 | 89151 |
| 1714775700 | 82.46 | 0.44 | 0.54 | 83 | 83 | 81.61 | 94268 |
| 1714689300 | 82.02 | 0.47 | 0.58 | 81.97 | 82.48 | 81.595 | 106277 |
| 1714602900 | 81.55 | 0.96 | 1.19 | 80.27 | 83.22 | 80.27 | 145547 |
| 1714516500 | 80.59 | -1.38 | -1.68 | 81.75 | 81.75 | 80.36 | 220062 |
| 1714430100 | 81.97 | 0.48 | 0.59 | 81.51 | 82.86 | 81.49 | 137071 |
| 1714170900 | 81.49 | 1.32 | 1.65 | 80.21 | 81.54 | 80.21 | 182114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
