Dark

PSMT
Pricesmart Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

104.69USD+1.189%(+1.23)177,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 9:11:30 AM EDT

104.68USD+1.179%(+1.22)0

After-hours

May 15, 2025 4:00:30 PM EDT

103.46USD+0.165%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	102.980	105.0300	102.9800	104.710	+1.208%	177,570	0.000%
2025-05-15	101.390	104.2248	101.3900	103.460	+1.971%	266,388	+1.208%
2025-05-14	101.780	102.6966	99.5800	101.460	-0.831%	171,142	+3.203%
2025-05-13	104.360	104.8900	101.6500	102.310	-1.521%	140,594	+2.346%
2025-05-12	106.090	108.0100	102.6600	103.890	-0.536%	234,934	+0.789%
2025-05-09	105.330	105.6000	103.5400	104.450	-1.276%	170,597	+0.249%
2025-05-08	105.180	106.5500	104.6750	105.800	+1.084%	265,718	-1.030%
2025-05-07	102.220	105.5400	101.4100	104.665	+3.639%	213,495	+0.043%
2025-05-06	99.740	101.3000	99.1400	100.990	+0.558%	174,662	+3.684%
2025-05-05	100.490	102.1950	100.1500	100.430	-0.505%	146,042	+4.262%
2025-05-02	102.260	102.8200	100.7501	100.940	-0.286%	196,444	+3.735%
2025-05-01	101.690	102.4125	100.4350	101.230	-0.256%	220,609	+3.438%
2025-04-30	100.630	102.0900	99.3000	101.490	-0.020%	300,622	+3.173%
2025-04-29	98.890	101.8800	98.8900	101.510	+2.061%	294,881	+3.152%
2025-04-28	99.930	100.5800	98.7120	99.460	-0.520%	231,965	+5.279%
2025-04-25	100.850	101.3750	99.1750	99.980	-1.701%	294,607	+4.731%
2025-04-24	99.520	102.4686	97.6200	101.710	+1.446%	462,197	+2.950%
2025-04-23	97.820	100.6400	97.8200	100.260	+4.427%	389,369	+4.438%
2025-04-22	94.300	96.4400	93.9978	96.010	+2.400%	216,833	+9.062%
2025-04-21	93.730	94.9000	92.5500	93.760	+0.128%	155,641	+11.679%
2025-04-17	92.110	93.7200	91.6800	93.640	+1.496%	170,823	+11.822%
2025-04-16	92.120	92.3800	90.9800	92.260	+0.732%	182,149	+13.494%
2025-04-15	94.360	94.7200	90.9600	91.590	-2.848%	230,425	+14.325%
2025-04-14	92.060	94.5000	92.0500	94.275	+2.763%	240,119	+11.069%
2025-04-11	91.980	92.6200	89.5550	91.740	-0.022%	320,308	+14.138%
2025-04-10	87.640	94.0000	86.1650	91.760	+6.959%	704,590	+14.113%
2025-04-09	82.020	87.9100	81.8996	85.790	+4.469%	367,027	+22.054%
2025-04-08	85.550	87.3000	81.2450	82.120	-2.005%	381,470	+27.509%
2025-04-07	83.520	87.3400	82.0600	83.800	-1.678%	341,987	+24.952%
2025-04-04	84.730	86.7400	84.3000	85.230	-1.752%	338,157	+22.856%
2025-04-03	86.620	87.6900	86.0300	86.750	-2.616%	217,096	+20.703%
2025-04-02	87.840	89.4300	86.8900	89.080	+1.078%	148,740	+17.546%
2025-04-01	87.730	88.4400	86.4448	88.130	+0.319%	175,546	+18.813%
2025-03-31	85.350	88.2331	85.1200	87.850	+2.092%	191,850	+19.192%
2025-03-28	86.540	86.5400	84.7500	86.050	-0.773%	155,719	+21.685%
2025-03-27	86.200	87.5700	85.9850	86.720	+0.931%	149,689	+20.745%
2025-03-26	85.800	86.4800	85.1300	85.920	+0.386%	167,631	+21.869%
2025-03-25	85.850	86.1391	85.1400	85.590	-0.372%	166,209	+22.339%
2025-03-24	84.340	85.9650	84.3400	85.910	+2.628%	176,443	+21.883%
2025-03-21	83.630	84.9200	82.8700	83.710	-0.582%	1,700,527	+25.087%
2025-03-20	84.820	85.6000	84.1400	84.200	-1.232%	173,564	+24.359%
2025-03-19	84.390	86.0700	84.3100	85.250	+0.923%	221,904	+22.827%
2025-03-18	85.030	86.7300	84.3900	84.470	-1.124%	210,803	+23.961%
2025-03-17	84.000	86.9900	83.8700	85.430	+2.275%	407,977	+22.568%
2025-03-14	82.600	83.5800	82.1500	83.530	+1.371%	212,551	+25.356%
2025-03-13	83.560	84.4200	81.8000	82.400	-1.258%	197,544	+27.075%
2025-03-12	85.930	86.9000	83.3800	83.450	-2.875%	219,063	+25.476%
2025-03-11	88.330	88.4700	85.9200	85.920	-2.219%	164,000	+21.869%
2025-03-10	87.930	89.3000	87.4400	87.870	-1.070%	274,378	+19.165%
2025-03-07	87.800	89.3900	85.6050	88.820	+0.943%	240,736	+17.890%
2025-03-06	85.670	88.1200	85.5900	87.990	+2.326%	260,212	+19.002%
2025-03-05	86.130	87.4800	84.9250	85.990	+0.023%	208,188	+21.770%
2025-03-04	87.080	90.2100	85.6250	85.970	-3.045%	234,343	+21.798%
2025-03-03	89.620	90.4300	88.3200	88.670	-0.805%	137,746	+18.090%
2025-02-28	89.330	90.7350	88.0100	89.390	+0.258%	209,363	+17.138%
2025-02-27	90.680	91.3200	89.0850	89.160	-1.903%	120,915	+17.441%
2025-02-26	91.750	92.7300	89.7650	90.890	-1.207%	214,686	+15.205%
2025-02-25	91.030	93.0600	91.0300	92.000	+1.500%	249,126	+13.815%
2025-02-24	90.580	91.2500	88.2000	90.640	+1.070%	310,326	+15.523%
2025-02-21	90.420	90.5000	88.9900	89.680	+0.134%	254,133	+16.760%
2025-02-20	87.600	89.8100	87.0100	89.560	+1.507%	229,257	+16.916%
2025-02-19	87.760	88.5550	87.3600	88.230	+0.227%	146,327	+18.678%
2025-02-18	90.840	91.3850	87.2900	88.030	-3.412%	279,523	+18.948%
2025-02-14	94.240	94.2400	91.1000	91.140	-2.836%	224,783	+14.889%
2025-02-13	94.080	94.4800	92.9700	93.800	+0.267%	137,174	+11.631%
2025-02-12	93.970	95.0520	93.4200	93.550	-1.381%	175,420	+11.929%
2025-02-11	94.280	95.0800	94.2800	94.860	+0.222%	175,836	+10.384%
2025-02-10	92.670	95.0400	91.9100	94.650	+3.262%	241,201	+10.629%
2025-02-07	92.820	92.9650	91.4750	91.660	-1.154%	160,143	+14.237%
2025-02-06	93.710	94.4200	92.2250	92.730	-0.494%	164,093	+12.919%
2025-02-05	92.460	93.2000	91.6200	93.190	+0.790%	205,204	+12.362%
2025-02-04	90.370	92.7900	89.9800	92.460	+2.653%	176,682	+13.249%
2025-02-03	89.360	91.4650	87.5000	90.070	-0.989%	161,837	+16.254%
2025-01-31	91.990	91.9900	90.2900	90.970	-1.109%	241,482	+15.104%
2025-01-30	92.620	93.3000	91.7600	91.990	+0.065%	158,305	+13.828%
2025-01-29	91.660	92.7691	91.4437	91.930	+0.404%	270,661	+13.902%
2025-01-28	92.350	92.5600	91.5000	91.560	-1.368%	213,646	+14.362%
2025-01-27	90.330	92.9200	88.3740	92.830	+2.247%	186,964	+12.798%
2025-01-24	90.140	91.2850	89.6750	90.790	+0.376%	298,549	+15.332%
2025-01-23	90.140	90.8300	89.8700	90.450	-0.210%	228,252	+15.766%
2025-01-22	90.310	91.0200	89.8700	90.640	+0.210%	305,076	+15.523%
2025-01-21	88.070	90.6950	87.7700	90.450	+3.608%	275,125	+15.766%
2025-01-17	87.700	88.3000	87.0000	87.300	+0.207%	176,916	+19.943%
2025-01-16	87.400	87.6700	86.1700	87.120	-0.389%	151,657	+20.191%
2025-01-15	87.320	88.5700	86.8750	87.460	+1.497%	165,354	+19.723%
2025-01-14	84.440	86.4300	84.4400	86.170	+1.544%	204,763	+21.516%
2025-01-13	88.490	90.0350	84.5000	84.860	-4.919%	399,710	+23.391%
2025-01-10	82.030	91.1250	81.6600	89.250	-4.494%	484,310	+17.322%
2025-01-08	92.150	94.1700	91.7200	93.450	+1.334%	401,458	+12.049%
2025-01-07	91.720	92.3750	91.1100	92.220	+0.545%	227,182	+13.544%
2025-01-06	92.510	94.4639	91.4700	91.720	-0.682%	134,499	+14.163%
2025-01-03	92.680	93.0900	91.8400	92.350	-0.603%	113,808	+13.384%
2025-01-02	92.490	93.2050	92.0000	92.910	+0.803%	193,677	+12.700%
2024-12-31	91.730	92.3800	91.5800	92.170	+0.782%	97,179	+13.605%
2024-12-30	92.810	92.8100	91.0500	91.455	-1.651%	92,082	+14.493%
2024-12-27	93.800	94.5194	92.7900	92.990	-1.389%	80,931	+12.604%
2024-12-26	94.390	95.0999	93.6300	94.300	-0.286%	93,684	+11.039%
2024-12-24	94.520	94.5700	93.6400	94.570	+0.382%	57,497	+10.722%
2024-12-23	93.950	94.3300	92.6000	94.210	+0.223%	141,823	+11.145%
2024-12-20	93.120	95.8300	93.1200	94.000	+0.075%	431,530	+11.394%
2024-12-19	94.800	95.9850	92.7800	93.930	+0.107%	166,102	+11.477%
2024-12-18	94.190	95.2100	92.9650	93.830	+0.064%	356,139	+11.595%
2024-12-17	93.780	94.8300	93.3694	93.770	-0.741%	196,026	+11.667%
2024-12-16	93.830	95.4100	93.7300	94.470	+0.575%	90,764	+10.839%
2024-12-13	96.860	97.7600	92.7050	93.930	-2.925%	174,312	+11.477%
2024-12-12	96.890	99.2300	96.6100	96.760	-0.165%	284,650	+8.216%
2024-12-11	97.530	98.2500	96.4700	96.920	+0.259%	228,861	+8.038%
2024-12-10	95.470	96.9800	94.1050	96.670	+1.533%	172,604	+8.317%
2024-12-09	91.860	95.3550	91.8600	95.210	+3.941%	161,618	+9.978%
2024-12-06	90.080	91.7900	89.4800	91.600	+2.152%	141,232	+14.312%
2024-12-05	90.600	91.1000	89.3800	89.670	-1.591%	260,209	+16.773%
2024-12-04	90.770	91.7700	90.6200	91.120	+0.209%	74,153	+14.914%
2024-12-03	90.100	91.4000	89.9600	90.930	+0.921%	124,060	+15.155%
2024-12-02	89.740	90.6050	89.2300	90.100	+0.401%	171,008	+16.215%
2024-11-29	90.460	90.7400	89.4900	89.740	-0.156%	76,288	+16.682%
2024-11-27	91.100	91.1300	89.6600	89.880	-0.630%	115,628	+16.500%
2024-11-26	90.790	91.2500	90.0700	90.450	-0.517%	147,517	+15.766%
2024-11-25	90.970	92.5700	90.1200	90.920	+1.067%	233,042	+15.167%
2024-11-22	88.940	90.2600	88.8700	89.960	+1.673%	173,220	+16.396%
2024-11-21	88.310	88.6700	87.5700	88.480	+0.889%	129,920	+18.343%
2024-11-20	87.510	87.7300	86.2400	87.700	-0.330%	88,858	+19.396%
2024-11-19	87.320	88.2000	86.6900	87.990	+0.302%	92,782	+19.002%
2024-11-18	87.910	88.8100	87.5200	87.725	+0.591%	115,985	+19.362%
2024-11-15	88.340	88.3400	86.6500	87.210	-1.010%	145,113	+20.067%
2024-11-14	89.430	89.4400	87.6780	88.100	-1.575%	100,099	+18.854%
2024-11-13	89.790	91.1000	89.2225	89.510	+0.101%	95,464	+16.981%
2024-11-12	90.430	90.7300	89.0300	89.420	-1.051%	149,449	+17.099%
2024-11-11	90.590	91.3550	89.6100	90.370	+0.200%	118,678	+15.868%
2024-11-08	89.610	91.3650	89.2500	90.190	+0.189%	129,954	+16.099%
2024-11-07	92.290	92.2900	89.9400	90.020	-2.142%	137,535	+16.319%
2024-11-06	92.030	93.5800	91.6100	91.990	+5.421%	214,961	+13.828%
2024-11-05	85.460	87.6835	85.3500	87.260	+1.678%	282,413	+19.998%
2024-11-04	85.070	86.6100	84.8550	85.820	+0.433%	237,263	+22.011%
2024-11-01	84.000	85.8950	83.9250	85.450	+2.853%	240,342	+22.539%
2024-10-31	85.120	85.9650	82.0000	83.080	-6.976%	305,717	+26.035%
2024-10-30	89.820	90.5000	89.2500	89.310	-1.107%	124,885	+17.243%
2024-10-29	90.420	91.8500	90.1500	90.310	-0.922%	91,926	+15.945%
2024-10-28	92.440	93.0100	91.0900	91.150	-0.600%	135,607	+14.877%
2024-10-25	93.160	93.6800	91.5900	91.700	-1.292%	78,524	+14.188%
2024-10-24	92.190	93.2100	91.3600	92.900	+0.912%	111,240	+12.713%
2024-10-23	91.720	92.2300	90.4775	92.060	-0.368%	129,989	+13.741%
2024-10-22	91.840	92.5000	91.3600	92.400	+0.424%	94,684	+13.323%
2024-10-21	92.890	93.1000	91.8100	92.010	-1.022%	108,175	+13.803%
2024-10-18	93.410	93.6200	92.1643	92.960	-0.300%	86,625	+12.640%
2024-10-17	93.920	93.9200	91.9800	93.240	-0.021%	74,750	+12.302%
2024-10-16	93.360	94.8200	93.2350	93.260	+0.054%	95,479	+12.278%
2024-10-15	90.490	94.3100	90.4900	93.210	+2.994%	163,568	+12.338%
2024-10-14	90.840	90.9000	89.6800	90.500	-0.724%	141,428	+15.702%
2024-10-11	91.100	92.1900	91.0500	91.160	+0.055%	97,408	+14.864%
2024-10-10	91.030	91.2600	89.0000	91.110	-1.010%	160,319	+14.927%
2024-10-09	91.970	92.7400	91.4300	92.040	+0.447%	98,621	+13.766%
2024-10-08	91.290	91.9900	90.6500	91.630	+0.460%	133,901	+14.275%
2024-10-07	92.020	92.5800	90.6400	91.210	-1.544%	101,605	+14.801%
2024-10-04	90.660	93.1800	90.6600	92.640	+3.462%	109,891	+13.029%
2024-10-03	89.650	90.6950	89.1900	89.540	-0.820%	144,995	+16.942%
2024-10-02	90.230	90.5400	89.7550	90.280	-0.496%	74,869	+15.984%
2024-10-01	91.570	91.8200	90.0789	90.730	-1.144%	84,433	+15.408%
2024-09-30	91.370	92.3100	91.1800	91.780	+0.515%	152,387	+14.088%
2024-09-27	89.940	91.3500	89.7200	91.310	+2.034%	106,263	+14.675%
2024-09-26	89.590	89.9050	89.0100	89.490	+0.641%	90,294	+17.007%
2024-09-25	89.520	89.8500	88.3100	88.920	-0.392%	97,970	+17.758%
2024-09-24	89.330	89.6300	88.3527	89.270	+0.303%	106,073	+17.296%
2024-09-23	90.240	90.7700	88.8700	89.000	-1.429%	118,550	+17.652%
2024-09-20	90.900	91.4000	89.4800	90.290	-0.889%	411,668	+15.971%
2024-09-19	90.730	91.2600	89.7600	91.100	+2.291%	106,377	+14.940%
2024-09-18	89.140	91.1100	87.8300	89.060	+0.124%	145,409	+17.572%
2024-09-17	90.180	90.4700	88.9000	88.950	-0.247%	109,251	+17.718%
2024-09-16	90.350	90.8400	88.7800	89.170	-0.657%	114,968	+17.427%
2024-09-13	87.950	90.5100	86.7600	89.760	+3.517%	162,491	+16.656%
2024-09-12	85.980	87.2200	85.4600	86.710	+1.558%	107,400	+20.759%
2024-09-11	84.440	85.7150	84.3500	85.380	+0.282%	116,959	+22.640%
2024-09-10	85.750	85.7500	84.6000	85.140	-0.304%	141,555	+22.986%
2024-09-09	85.830	86.5600	84.4100	85.400	-0.836%	137,091	+22.611%
2024-09-06	89.210	89.5850	85.8900	86.120	-3.269%	112,283	+21.586%
2024-09-05	88.410	89.1000	87.4400	89.030	+1.136%	109,067	+17.612%
2024-09-04	87.590	88.1200	86.8212	88.030	-0.068%	74,457	+18.948%
2024-09-03	89.160	90.8200	87.8500	88.090	-1.663%	176,040	+18.867%
2024-08-30	89.490	89.9400	88.2800	89.580	+0.652%	92,574	+16.890%
2024-08-29	89.050	89.6000	88.1350	89.000	+0.045%	116,267	+17.652%
2024-08-28	90.400	90.4750	88.4100	88.960	-1.713%	121,201	+17.705%
2024-08-27	89.860	90.9700	88.3850	90.510	+0.444%	125,936	+15.689%
2024-08-26	89.660	90.6600	86.9400	90.110	+0.907%	175,742	+16.202%
2024-08-23	86.550	89.3500	86.3500	89.300	+3.572%	140,886	+17.256%
2024-08-22	86.200	86.7300	85.7500	86.220	-0.023%	174,721	+21.445%
2024-08-21	85.150	86.3850	84.6800	86.240	+2.326%	137,076	+21.417%
2024-08-20	86.030	86.0300	84.0150	84.280	-2.216%	100,802	+24.241%
2024-08-19	85.730	86.5600	84.8400	86.190	+0.831%	125,932	+21.487%
2024-08-16	85.810	86.9200	84.8100	85.480	-0.198%	104,974	+22.496%
2024-08-15	84.470	86.2400	83.1100	85.650	+3.442%	142,581	+22.253%
2024-08-14	83.320	83.3200	82.2650	82.800	-0.791%	92,632	+26.461%
2024-08-13	82.700	83.7150	81.1500	83.460	+1.743%	113,062	+25.461%
2024-08-12	83.090	83.0900	81.5400	82.030	-0.798%	205,948	+27.648%
2024-08-09	82.010	82.7950	81.1300	82.690	+0.755%	99,080	+26.630%
2024-08-08	81.540	82.3750	81.3900	82.070	+1.221%	82,894	+27.586%
2024-08-07	83.080	83.5000	80.2700	81.080	-1.230%	130,301	+29.144%
2024-08-06	82.420	83.7400	81.9900	82.090	-0.219%	113,305	+27.555%
2024-08-05	83.330	83.9100	81.6250	82.270	-4.614%	178,767	+27.276%
2024-08-02	86.910	87.8000	85.9700	86.250	-3.621%	170,644	+21.403%
2024-08-01	90.860	92.3600	88.2300	89.490	-2.015%	217,435	+17.007%
2024-07-31	90.030	92.7600	89.5500	91.330	+1.749%	178,776	+14.650%
2024-07-30	89.120	90.3350	88.8200	89.760	+1.389%	116,573	+16.656%
2024-07-29	88.630	88.9900	87.9300	88.530	+0.034%	134,213	+18.276%
2024-07-26	87.350	88.5200	86.5400	88.500	+2.395%	111,297	+18.316%
2024-07-25	86.370	87.8300	86.2300	86.430	+0.290%	119,914	+21.150%
2024-07-24	86.780	87.7400	86.0400	86.180	-0.965%	108,941	+21.502%
2024-07-23	87.320	88.4900	86.4100	87.020	-0.514%	152,246	+20.329%
2024-07-22	86.840	87.8600	86.3600	87.470	+0.494%	111,096	+19.710%
2024-07-19	89.970	89.9700	86.7100	87.040	-3.257%	155,641	+20.301%
2024-07-18	89.800	91.2800	88.8300	89.970	-0.662%	212,884	+16.383%
2024-07-17	88.300	90.7850	88.3000	90.570	+2.166%	215,260	+15.612%
2024-07-16	85.000	88.9900	83.8200	88.650	+5.098%	267,322	+18.116%
2024-07-15	83.620	86.4400	82.0600	84.350	+1.309%	336,485	+24.138%
2024-07-12	80.770	83.5900	80.5100	83.260	+3.777%	263,193	+25.763%
2024-07-11	82.110	82.5550	77.6500	80.230	+2.465%	383,310	+30.512%
2024-07-10	78.230	78.5600	77.7300	78.300	+0.102%	250,975	+33.729%
2024-07-09	78.750	79.4100	78.1700	78.220	-0.937%	118,807	+33.866%
2024-07-08	79.940	80.2000	78.8600	78.960	-0.416%	139,439	+32.611%
2024-07-05	79.190	79.5600	78.0500	79.290	-0.126%	111,305	+32.060%
2024-07-03	79.670	80.3000	78.8600	79.390	-0.326%	70,885	+31.893%
2024-07-02	79.450	79.9550	78.9000	79.650	+0.441%	103,871	+31.463%
2024-07-01	81.240	81.2400	79.1600	79.300	-2.340%	123,296	+32.043%
2024-06-28	80.720	81.3000	80.2200	81.200	+1.121%	249,875	+28.953%
2024-06-27	80.680	80.7400	79.9000	80.300	-0.409%	134,394	+30.399%
2024-06-26	80.500	80.9800	79.1500	80.630	-0.297%	118,146	+29.865%
2024-06-25	80.680	81.1000	79.5600	80.870	-0.012%	115,185	+29.479%
2024-06-24	80.570	82.7000	80.1000	80.880	+0.597%	167,760	+29.463%
2024-06-21	79.790	82.2200	79.7900	80.400	+0.349%	572,623	+30.236%
2024-06-20	79.200	81.1700	79.1950	80.120	+0.920%	142,083	+30.691%
2024-06-18	79.450	80.3000	78.8700	79.390	-0.126%	101,534	+31.893%
2024-06-17	78.410	79.7000	77.7650	79.490	+0.940%	113,536	+31.727%
2024-06-14	78.450	79.3700	77.5100	78.750	-0.631%	207,138	+32.965%
2024-06-13	81.970	81.9700	78.7000	79.250	-3.904%	197,157	+32.126%
2024-06-12	83.150	83.8300	82.3700	82.470	+0.955%	106,005	+26.967%
2024-06-11	81.610	81.7100	80.4100	81.690	-0.536%	110,126	+28.180%
2024-06-10	81.515	82.1500	80.6100	82.130	-0.097%	104,216	+27.493%
2024-06-07	82.750	83.2900	82.1800	82.210	-1.450%	64,733	+27.369%
2024-06-06	83.540	83.9000	82.8500	83.420	-0.477%	58,610	+25.521%
2024-06-05	83.360	83.8800	82.4750	83.820	+0.988%	83,093	+24.922%
2024-06-04	83.330	84.3400	82.3000	83.000	-1.073%	74,174	+26.157%
2024-06-03	84.700	85.4800	83.6400	83.900	-0.297%	99,511	+24.803%
2024-05-31	83.250	84.2050	81.9500	84.150	+1.239%	116,815	+24.433%
2024-05-30	82.610	83.2650	81.7700	83.120	+1.242%	90,329	+25.974%
2024-05-29	82.340	83.7200	82.0200	82.100	-1.072%	81,399	+27.540%
2024-05-28	83.790	83.7900	81.8500	82.990	-0.967%	133,968	+26.172%
2024-05-24	83.240	83.9100	82.6900	83.800	+0.745%	169,191	+24.952%
2024-05-23	84.570	84.5700	82.8100	83.180	-1.644%	109,132	+25.884%
2024-05-22	85.050	85.5000	83.8300	84.570	-1.111%	134,294	+23.815%
2024-05-21	85.600	86.0300	84.6350	85.520	-0.012%	91,741	+22.439%
2024-05-20	87.020	87.0200	85.4800	85.530	-1.870%	115,028	+22.425%
2024-05-17	87.340	87.7000	86.8150	87.160	-0.092%	83,617	+20.135%
2024-05-16	86.240	87.9900	86.0600	87.240	+1.371%	109,639	+20.025%
2024-05-15	86.200	86.3700	84.9800	86.060	+0.047%	95,100	+21.671%
2024-05-14	85.740	86.1500	85.3400	86.020	+1.391%	122,149	+21.728%
2024-05-13	85.600	86.0500	84.7300	84.840	-0.059%	96,826	+23.421%
2024-05-10	85.170	85.3875	84.6300	84.890	-0.597%	80,084	+23.348%
2024-05-09	85.770	86.1850	84.7600	85.400	-0.420%	101,807	+22.611%
2024-05-08	84.250	85.8740	84.0300	85.760	+1.228%	142,284	+22.097%
2024-05-07	83.250	85.0500	83.2500	84.720	+1.900%	108,131	+23.595%
2024-05-06	82.560	83.5400	82.5600	83.140	+0.825%	86,982	+25.944%
2024-05-03	82.570	82.8100	81.6100	82.460	+0.536%	92,970	+26.983%
2024-05-02	81.970	82.4800	81.5950	82.020	+0.576%	98,266	+27.664%
2024-05-01	80.270	83.2200	80.2700	81.550	+1.191%	143,546	+28.400%
2024-04-30	81.370	81.6400	80.3600	80.590	-1.684%	214,349	+29.929%
2024-04-29	81.510	82.8600	81.4900	81.970	+0.589%	133,870	+27.742%
2024-04-26	80.210	81.5400	80.2100	81.490	+1.647%	177,850	+28.494%
2024-04-25	80.370	80.6300	79.9400	80.170	-0.915%	98,128	+30.610%
2024-04-24	81.010	81.7900	80.7100	80.910	-0.821%	175,348	+29.415%
2024-04-23	81.220	82.4900	81.2200	81.580	+0.828%	173,602	+28.353%
2024-04-22	82.640	83.0100	80.8600	80.910	-2.342%	239,851	+29.415%
2024-04-19	80.120	82.9400	80.1200	82.850	+3.022%	232,067	+26.385%
2024-04-18	78.900	80.8000	78.6545	80.420	+1.297%	161,201	+30.204%
2024-04-17	79.010	80.7200	79.0100	79.390	+1.522%	167,543	+31.893%
2024-04-16	79.230	79.7000	77.8600	78.200	-1.894%	155,302	+33.900%
2024-04-15	80.100	80.5850	79.3900	79.710	+0.327%	152,342	+31.364%
2024-04-12	79.660	80.0900	78.6850	79.450	-0.774%	184,767	+31.794%
2024-04-11	80.480	80.5500	79.2200	80.070	-0.571%	329,800	+30.773%
2024-04-10	85.370	86.9000	78.2350	80.530	-3.081%	488,453	+30.026%
2024-04-09	84.000	84.0000	82.4250	83.090	-0.527%	250,940	+26.020%
2024-04-08	83.120	83.8300	82.9300	83.530	+0.711%	172,684	+25.356%
2024-04-05	82.210	83.1550	81.9900	82.940	+0.704%	121,114	+26.248%
2024-04-04	81.750	82.6900	80.9000	82.360	+1.254%	167,739	+27.137%
2024-04-03	81.670	82.3700	80.9900	81.340	-0.562%	124,635	+28.731%
2024-04-02	82.820	82.9400	80.9850	81.800	-2.235%	176,604	+28.007%
2024-04-01	84.330	84.3300	83.2700	83.670	-0.393%	151,197	+25.146%
2024-03-28	83.590	84.3050	83.4700	84.000	+0.852%	137,119	+24.655%
2024-03-27	82.430	83.5800	82.4300	83.290	+1.871%	128,397	+25.717%
2024-03-26	82.090	82.6400	81.4250	81.760	-0.024%	162,795	+28.070%
2024-03-25	81.750	82.4100	81.2250	81.780	+0.405%	92,404	+28.039%
2024-03-22	83.020	83.0200	81.3000	81.450	-1.559%	62,482	+28.557%
2024-03-21	81.620	83.3300	81.6200	82.740	+1.521%	120,924	+26.553%
2024-03-20	80.430	81.8634	80.2600	81.500	+1.004%	80,560	+28.479%
2024-03-19	80.220	81.0273	80.2000	80.690	+0.586%	101,602	+29.768%
2024-03-18	80.670	81.2400	80.2100	80.220	-0.558%	104,682	+30.529%
2024-03-15	80.860	81.7200	80.2300	80.670	-0.702%	286,154	+29.800%
2024-03-14	82.450	82.4500	80.5700	81.240	-1.468%	107,717	+28.890%
2024-03-13	82.500	83.0700	81.9750	82.450	-0.483%	85,067	+26.998%
2024-03-12	83.140	83.7100	82.3900	82.850	-0.492%	58,417	+26.385%
2024-03-11	82.770	83.5150	82.1200	83.260	+0.434%	107,757	+25.763%
2024-03-08	84.420	84.4200	82.6775	82.900	-1.286%	85,883	+26.309%
2024-03-07	83.630	84.7100	83.2200	83.980	+1.059%	149,728	+24.684%
2024-03-06	83.490	84.0328	82.8650	83.100	+0.387%	89,592	+26.005%
2024-03-05	83.760	84.5500	82.5700	82.780	-1.570%	85,480	+26.492%
2024-03-04	83.510	84.6400	83.5100	84.100	+0.442%	96,511	+24.507%
2024-03-01	84.220	84.3500	83.5500	83.730	-0.487%	74,789	+25.057%
2024-02-29	84.700	84.9300	83.7400	84.140	+0.418%	189,446	+24.447%
2024-02-28	83.610	84.9100	83.3200	83.790	-0.012%	129,251	+24.967%
2024-02-27	83.280	83.9600	83.1600	83.800	+1.281%	128,477	+24.952%
2024-02-26	82.150	82.8900	82.1500	82.740	+0.230%	79,285	+26.553%
2024-02-23	81.970	83.5650	81.8377	82.550	+0.597%	90,623	+26.844%
2024-02-22	80.770	82.1900	80.6200	82.060	+1.134%	196,535	+27.602%
2024-02-21	80.200	81.2000	79.9700	81.140	+1.324%	99,980	+29.049%
2024-02-20	79.860	80.9700	79.7800	80.080	-0.199%	181,033	+30.757%
2024-02-16	80.920	81.1600	80.1900	80.240	-1.292%	105,205	+30.496%
2024-02-15	80.260	81.7000	80.2000	81.290	+1.536%	107,254	+28.810%
2024-02-14	79.110	80.6000	78.2700	80.060	+1.329%	233,438	+30.789%
2024-02-13	79.040	79.6700	77.8700	79.010	-2.106%	343,904	+32.528%
2024-02-12	78.740	81.2500	78.7400	80.710	+2.346%	168,513	+29.736%
2024-02-09	78.260	79.0800	77.8500	78.860	+0.715%	159,808	+32.780%
2024-02-08	77.560	78.4600	77.5600	78.300	+1.137%	151,291	+33.729%
2024-02-07	76.600	77.7800	76.4100	77.420	+0.820%	274,984	+35.249%
2024-02-06	74.960	76.8700	74.7400	76.790	+2.223%	94,552	+36.359%
2024-02-05	76.050	76.3800	74.9500	75.120	-2.277%	173,062	+39.390%
2024-02-02	77.620	77.7850	76.1400	76.870	-0.221%	168,556	+36.217%
2024-02-01	76.360	77.0600	76.0100	77.040	+1.342%	117,670	+35.916%
2024-01-31	77.980	78.4400	75.7300	76.020	-2.476%	139,282	+37.740%
2024-01-30	77.520	78.1750	77.1200	77.950	+0.090%	89,440	+34.330%
2024-01-29	75.770	78.1500	75.7700	77.880	+2.690%	208,139	+34.450%
2024-01-26	76.310	76.5550	75.4700	75.840	-0.564%	95,472	+38.067%
2024-01-25	75.980	76.4500	75.3150	76.270	+1.342%	214,918	+37.289%
2024-01-24	77.250	77.2500	74.8750	75.260	-1.544%	91,139	+39.131%
2024-01-23	78.030	78.4600	76.2600	76.440	-1.508%	101,426	+36.983%
2024-01-22	77.560	79.1700	77.1600	77.610	+0.609%	98,682	+34.918%
2024-01-19	77.110	77.4478	75.9300	77.140	+0.771%	111,891	+35.740%
2024-01-18	76.280	76.7350	76.0800	76.550	+0.618%	101,890	+36.786%
2024-01-17	76.150	77.0699	75.4850	76.080	-1.015%	121,431	+37.631%
2024-01-16	76.710	77.8299	76.4201	76.860	-0.182%	200,847	+36.235%
2024-01-12	76.320	77.0000	75.4050	77.000	+2.136%	183,390	+35.987%
2024-01-11	76.460	77.4750	74.7800	75.390	-1.477%	237,252	+38.891%
2024-01-10	82.000	83.7100	75.7900	76.520	+4.908%	433,723	+36.840%
2024-01-09	73.120	73.3800	72.3000	72.940	-0.382%	189,113	+43.556%
2024-01-08	72.970	73.4600	72.3750	73.220	+0.508%	112,158	+43.007%
2024-01-05	72.660	73.5400	72.1450	72.850	-0.356%	147,175	+43.734%
2024-01-04	73.920	73.9200	72.4300	73.110	-1.029%	186,814	+43.223%
2024-01-03	75.150	75.5400	73.8000	73.870	-1.964%	191,929	+41.749%
2024-01-02	75.210	75.9500	74.8400	75.350	-0.567%	134,062	+38.965%
2023-12-29	76.430	76.4900	75.4500	75.780	-0.721%	103,906	+38.176%
2023-12-28	76.170	76.3300	75.7400	76.330	+0.039%	77,418	+37.181%
2023-12-27	76.820	76.9050	76.1050	76.300	-0.288%	80,496	+37.235%
2023-12-26	76.110	76.8200	75.8630	76.520	+1.057%	64,442	+36.840%
2023-12-22	75.000	76.0950	75.0000	75.720	+0.879%	91,272	+38.286%
2023-12-21	74.510	75.0700	74.0600	75.060	+1.597%	134,220	+39.502%
2023-12-20	74.280	75.2900	73.8000	73.880	-0.846%	196,746	+41.730%
2023-12-19	74.210	74.9900	74.2100	74.510	+1.085%	200,497	+40.531%
2023-12-18	74.290	74.3500	73.2950	73.710	-0.674%	173,817	+42.057%
2023-12-15	74.160	75.0300	73.6200	74.210	+0.788%	751,843	+41.100%
2023-12-14	74.390	74.9900	73.3200	73.630	-0.325%	312,157	+42.211%
2023-12-13	71.380	74.0000	71.2150	73.870	+3.373%	212,389	+41.749%
2023-12-12	71.080	71.7050	70.4600	71.460	+0.918%	207,214	+46.530%
2023-12-11	70.580	71.1000	70.2650	70.810	+0.797%	236,748	+47.875%
2023-12-08	69.780	70.5800	69.7200	70.250	+0.257%	142,360	+49.053%
2023-12-07	69.390	70.1500	68.8700	70.070	+1.448%	173,917	+49.436%
2023-12-06	70.340	70.3400	68.7100	69.070	-1.159%	117,085	+51.600%
2023-12-05	69.660	69.9550	69.1700	69.880	-0.086%	122,021	+49.843%
2023-12-04	69.140	70.7700	69.1400	69.940	+0.503%	179,802	+49.714%
2023-12-01	67.820	69.8000	67.4800	69.590	+3.265%	169,801	+50.467%
2023-11-30	68.000	68.8000	66.9460	67.390	-0.325%	175,382	+55.379%
2023-11-29	68.530	69.2500	67.5950	67.610	-0.981%	124,860	+54.874%
2023-11-28	67.680	68.4900	67.5200	68.280	+0.604%	91,458	+53.354%
2023-11-27	67.930	68.1900	67.5800	67.870	+0.059%	75,756	+54.280%
2023-11-24	67.490	68.0100	67.3700	67.830	+0.385%	37,704	+54.371%

document.getElementById("SNMXSN").onerror = function(){this.style.display='none';}; .dark-mode .ZZM6KB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZM6KB{ color: #333333; background-color: white; border: 2px solid #333333; }PSMTPricesmart Incstock NASDAQ

PSMT
Pricesmart Inc
stock NASDAQ