Canada markets open in 5 hours 54 minutes

PriceSmart, Inc. (PSMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.02+0.47 (+0.58%)
At close: 04:00PM EDT
82.02 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202481.9782.4881.6082.0282.02106,300
May 01, 202480.2783.2280.2781.5581.55145,500
Apr 30, 202481.3781.6480.3680.5980.59220,100
Apr 29, 202481.5182.8681.4981.9781.97137,100
Apr 26, 202480.2181.5480.2181.4981.49182,100
Apr 25, 202480.3780.6379.9480.1780.17152,400
Apr 24, 202481.0181.7980.7180.9180.91176,000
Apr 23, 202481.2282.4981.2281.5881.58174,400
Apr 22, 202482.6483.0180.8680.9180.91242,400
Apr 19, 202480.1282.9480.1282.8582.85281,800
Apr 18, 202478.9080.8078.6580.4280.42215,200
Apr 18, 20241 Dividend
Apr 17, 202479.0180.7279.0179.3978.39185,100
Apr 16, 202479.2379.7077.8678.2077.21181,300
Apr 15, 202480.1080.5879.3979.7178.71178,300
Apr 12, 202479.6680.0978.6979.4578.45184,800
Apr 11, 202480.4880.5579.2280.0779.06329,800
Apr 10, 202485.3786.9078.2480.5379.52488,500
Apr 09, 202484.0084.0082.4383.0982.04250,900
Apr 08, 202483.1283.8382.9383.5382.48172,700
Apr 05, 202482.2183.1681.9982.9481.90121,100
Apr 04, 202481.7582.6980.9082.3681.32167,700
Apr 03, 202481.6782.3780.9981.3480.32124,600
Apr 02, 202482.8282.9480.9981.8080.77176,600
Apr 01, 202484.3384.3383.2783.6782.62151,200
Mar 28, 202483.5984.3183.4784.0082.94137,100
Mar 27, 202482.4383.5882.4383.2982.24128,400
Mar 26, 202482.0982.6481.4381.7680.73162,800
Mar 25, 202481.7582.4181.2281.7880.7592,400
Mar 22, 202483.0283.0281.3081.4580.4262,500
Mar 21, 202481.6283.3381.6282.7481.70120,900
Mar 20, 202480.4381.8680.2681.5080.4780,600
Mar 19, 202480.2281.0380.2080.6979.67101,600
Mar 18, 202480.6781.2480.2180.2279.21104,700
Mar 15, 202480.8681.7280.2380.6779.65286,200
Mar 14, 202482.4582.4580.5781.2480.22107,700
Mar 13, 202482.5083.0781.9882.4581.4185,100
Mar 12, 202483.1483.7182.3982.8581.8158,400
Mar 11, 202482.7783.5282.1283.2682.21107,800
Mar 08, 202484.4284.4282.6882.9081.8685,900
Mar 07, 202483.6384.7183.2283.9882.92149,700
Mar 06, 202483.4984.0382.8783.1082.0589,600
Mar 05, 202483.7684.5582.5782.7881.7485,500
Mar 04, 202483.5184.6483.5184.1083.0496,500
Mar 01, 202484.2284.3583.5583.7382.6874,800
Feb 29, 202484.7084.9383.7484.1483.08189,400
Feb 28, 202483.6184.9183.3283.7982.73129,300
Feb 27, 202483.2883.9683.1683.8082.74128,500
Feb 26, 202482.1582.8982.1582.7481.7079,300
Feb 23, 202481.9783.5781.8482.5581.5190,600
Feb 22, 202480.7782.1980.6282.0681.03196,500
Feb 21, 202480.2081.2079.9781.1480.12100,000
Feb 20, 202479.8680.9779.7880.0879.07181,000
Feb 16, 202480.9281.1680.1980.2479.23105,200
Feb 15, 202480.2681.7080.2081.2980.27107,300
Feb 14, 202479.1180.6078.2780.0679.05233,400
Feb 14, 20240.58 Dividend
Feb 13, 202479.0479.6777.8779.0177.44343,900
Feb 12, 202478.7481.2578.7480.7179.11168,500
Feb 09, 202478.2679.0877.8578.8677.30159,800
Feb 08, 202477.5678.4677.5678.3076.75151,300
Feb 07, 202476.6077.7876.4177.4275.88275,000
Feb 06, 202474.9676.8774.7476.7975.2794,600
Feb 05, 202476.0576.3874.9575.1273.63173,100
Feb 02, 202477.6277.7976.1476.8775.34168,600
Feb 01, 202476.3677.0676.0177.0475.51117,700
Jan 31, 202477.9878.4475.7376.0274.51139,300
Jan 30, 202477.5278.1877.1277.9576.4089,400
Jan 29, 202475.7778.1575.7777.8876.33208,100
Jan 26, 202476.3176.5675.4775.8474.3395,500
Jan 25, 202475.9876.4575.3276.2774.76214,900
Jan 24, 202477.2577.2574.8875.2673.7791,100
Jan 23, 202478.0378.4676.2676.4474.92101,400
Jan 22, 202477.5679.1777.1677.6176.0798,700
Jan 19, 202477.1177.4575.9377.1475.61111,900
Jan 18, 202476.2876.7476.0876.5575.03101,900
Jan 17, 202476.1577.0775.4976.0874.57121,400
Jan 16, 202476.7177.8376.4276.8675.33200,800
Jan 12, 202476.3277.0075.4177.0075.47183,400
Jan 11, 202476.4677.4774.7875.3973.89237,200
Jan 10, 202482.0083.7175.7976.5275.00433,700
Jan 09, 202473.1273.3872.3072.9471.49189,100
Jan 08, 202472.9773.4672.3873.2271.77112,000
Jan 05, 202472.6673.5472.1572.8571.40147,200
Jan 04, 202473.9273.9272.4373.1171.66186,800
Jan 03, 202475.1575.5473.8073.8772.40191,900
Jan 02, 202475.2175.9574.8475.3573.85134,100
Dec 29, 202376.4376.4975.4575.7874.28103,900
Dec 28, 202376.1776.3375.7476.3374.8277,400
Dec 27, 202376.8276.9176.1176.3074.7980,500
Dec 26, 202376.1176.8275.8676.5275.0064,400
Dec 22, 202375.0076.1075.0075.7274.2291,300
Dec 21, 202374.5175.0774.0675.0673.57134,200
Dec 20, 202374.2875.2973.8073.8872.41196,600
Dec 19, 202374.2174.9974.2174.5173.03200,500
Dec 18, 202374.2974.3573.3073.7172.25173,800
Dec 15, 202374.1675.0373.6274.2172.74703,300
Dec 14, 202374.3974.9973.3273.6372.17312,200
Dec 13, 202371.3874.0071.2273.8772.40212,400
Dec 12, 202371.0871.7170.4671.4670.04207,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...