NasdaqGS - Nasdaq Real Time Price • USD
PriceSmart, Inc. (PSMT)
As of 12:29 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 80.12 | 81.73 | 80.12 | 81.48 | 81.48 | 43,995 |
Apr 18, 2024 | 1.00 Dividend | |||||
Apr 18, 2024 | 78.90 | 80.80 | 78.65 | 80.42 | 80.42 | 215,200 |
Apr 17, 2024 | 79.01 | 80.72 | 79.01 | 79.39 | 78.39 | 185,100 |
Apr 16, 2024 | 79.23 | 79.70 | 77.86 | 78.20 | 77.21 | 181,300 |
Apr 15, 2024 | 80.10 | 80.58 | 79.39 | 79.71 | 78.71 | 178,300 |
Apr 12, 2024 | 79.66 | 80.09 | 78.69 | 79.45 | 78.45 | 184,800 |
Apr 11, 2024 | 80.48 | 80.55 | 79.22 | 80.07 | 79.06 | 329,800 |
Apr 10, 2024 | 85.37 | 86.90 | 78.24 | 80.53 | 79.52 | 488,500 |
Apr 9, 2024 | 84.00 | 84.00 | 82.43 | 83.09 | 82.04 | 250,900 |
Apr 8, 2024 | 83.12 | 83.83 | 82.93 | 83.53 | 82.48 | 172,700 |
Apr 5, 2024 | 82.21 | 83.16 | 81.99 | 82.94 | 81.90 | 121,100 |
Apr 4, 2024 | 81.75 | 82.69 | 80.90 | 82.36 | 81.32 | 167,700 |
Apr 3, 2024 | 81.67 | 82.37 | 80.99 | 81.34 | 80.32 | 124,600 |
Apr 2, 2024 | 82.82 | 82.94 | 80.99 | 81.80 | 80.77 | 176,600 |
Apr 1, 2024 | 84.33 | 84.33 | 83.27 | 83.67 | 82.62 | 151,200 |
Mar 28, 2024 | 83.59 | 84.31 | 83.47 | 84.00 | 82.94 | 137,100 |
Mar 27, 2024 | 82.43 | 83.58 | 82.43 | 83.29 | 82.24 | 128,400 |
Mar 26, 2024 | 82.09 | 82.64 | 81.43 | 81.76 | 80.73 | 162,800 |
Mar 25, 2024 | 81.75 | 82.41 | 81.22 | 81.78 | 80.75 | 92,400 |
Mar 22, 2024 | 83.02 | 83.02 | 81.30 | 81.45 | 80.42 | 62,500 |
Mar 21, 2024 | 81.62 | 83.33 | 81.62 | 82.74 | 81.70 | 120,900 |
Mar 20, 2024 | 80.43 | 81.86 | 80.26 | 81.50 | 80.47 | 80,600 |
Mar 19, 2024 | 80.22 | 81.03 | 80.20 | 80.69 | 79.67 | 101,600 |
Mar 18, 2024 | 80.67 | 81.24 | 80.21 | 80.22 | 79.21 | 104,700 |
Mar 15, 2024 | 80.86 | 81.72 | 80.23 | 80.67 | 79.65 | 286,200 |
Mar 14, 2024 | 82.45 | 82.45 | 80.57 | 81.24 | 80.22 | 107,700 |
Mar 13, 2024 | 82.50 | 83.07 | 81.98 | 82.45 | 81.41 | 85,100 |
Mar 12, 2024 | 83.14 | 83.71 | 82.39 | 82.85 | 81.81 | 58,400 |
Mar 11, 2024 | 82.77 | 83.52 | 82.12 | 83.26 | 82.21 | 107,800 |
Mar 8, 2024 | 84.42 | 84.42 | 82.68 | 82.90 | 81.86 | 85,900 |
Mar 7, 2024 | 83.63 | 84.71 | 83.22 | 83.98 | 82.92 | 149,700 |
Mar 6, 2024 | 83.49 | 84.03 | 82.87 | 83.10 | 82.05 | 89,600 |
Mar 5, 2024 | 83.76 | 84.55 | 82.57 | 82.78 | 81.74 | 85,500 |
Mar 4, 2024 | 83.51 | 84.64 | 83.51 | 84.10 | 83.04 | 96,500 |
Mar 1, 2024 | 84.22 | 84.35 | 83.55 | 83.73 | 82.68 | 74,800 |
Feb 29, 2024 | 84.70 | 84.93 | 83.74 | 84.14 | 83.08 | 189,400 |
Feb 28, 2024 | 83.61 | 84.91 | 83.32 | 83.79 | 82.73 | 129,300 |
Feb 27, 2024 | 83.28 | 83.96 | 83.16 | 83.80 | 82.74 | 128,500 |
Feb 26, 2024 | 82.15 | 82.89 | 82.15 | 82.74 | 81.70 | 79,300 |
Feb 23, 2024 | 81.97 | 83.57 | 81.84 | 82.55 | 81.51 | 90,600 |
Feb 22, 2024 | 80.77 | 82.19 | 80.62 | 82.06 | 81.03 | 196,500 |
Feb 21, 2024 | 80.20 | 81.20 | 79.97 | 81.14 | 80.12 | 100,000 |
Feb 20, 2024 | 79.86 | 80.97 | 79.78 | 80.08 | 79.07 | 181,000 |
Feb 16, 2024 | 80.92 | 81.16 | 80.19 | 80.24 | 79.23 | 105,200 |
Feb 15, 2024 | 80.26 | 81.70 | 80.20 | 81.29 | 80.27 | 107,300 |
Feb 14, 2024 | 0.58 Dividend | |||||
Feb 14, 2024 | 79.11 | 80.60 | 78.27 | 80.06 | 79.05 | 233,400 |
Feb 13, 2024 | 79.04 | 79.67 | 77.87 | 79.01 | 77.44 | 343,900 |
Feb 12, 2024 | 78.74 | 81.25 | 78.74 | 80.71 | 79.11 | 168,500 |
Feb 9, 2024 | 78.26 | 79.08 | 77.85 | 78.86 | 77.30 | 159,800 |
Feb 8, 2024 | 77.56 | 78.46 | 77.56 | 78.30 | 76.75 | 151,300 |
Feb 7, 2024 | 76.60 | 77.78 | 76.41 | 77.42 | 75.88 | 275,000 |
Feb 6, 2024 | 74.96 | 76.87 | 74.74 | 76.79 | 75.27 | 94,600 |
Feb 5, 2024 | 76.05 | 76.38 | 74.95 | 75.12 | 73.63 | 173,100 |
Feb 2, 2024 | 77.62 | 77.79 | 76.14 | 76.87 | 75.34 | 168,600 |
Feb 1, 2024 | 76.36 | 77.06 | 76.01 | 77.04 | 75.51 | 117,700 |
Jan 31, 2024 | 77.98 | 78.44 | 75.73 | 76.02 | 74.51 | 139,300 |
Jan 30, 2024 | 77.52 | 78.18 | 77.12 | 77.95 | 76.40 | 89,400 |
Jan 29, 2024 | 75.77 | 78.15 | 75.77 | 77.88 | 76.33 | 208,100 |
Jan 26, 2024 | 76.31 | 76.56 | 75.47 | 75.84 | 74.33 | 95,500 |
Jan 25, 2024 | 75.98 | 76.45 | 75.32 | 76.27 | 74.76 | 214,900 |
Jan 24, 2024 | 77.25 | 77.25 | 74.88 | 75.26 | 73.77 | 91,100 |
Jan 23, 2024 | 78.03 | 78.46 | 76.26 | 76.44 | 74.92 | 101,400 |
Jan 22, 2024 | 77.56 | 79.17 | 77.16 | 77.61 | 76.07 | 98,700 |
Jan 19, 2024 | 77.11 | 77.45 | 75.93 | 77.14 | 75.61 | 111,900 |
Jan 18, 2024 | 76.28 | 76.74 | 76.08 | 76.55 | 75.03 | 101,900 |
Jan 17, 2024 | 76.15 | 77.07 | 75.49 | 76.08 | 74.57 | 121,400 |
Jan 16, 2024 | 76.71 | 77.83 | 76.42 | 76.86 | 75.33 | 200,800 |
Jan 12, 2024 | 76.32 | 77.00 | 75.41 | 77.00 | 75.47 | 183,400 |
Jan 11, 2024 | 76.46 | 77.47 | 74.78 | 75.39 | 73.89 | 237,200 |
Jan 10, 2024 | 82.00 | 83.71 | 75.79 | 76.52 | 75.00 | 433,700 |
Jan 9, 2024 | 73.12 | 73.38 | 72.30 | 72.94 | 71.49 | 189,100 |
Jan 8, 2024 | 72.97 | 73.46 | 72.38 | 73.22 | 71.77 | 112,000 |
Jan 5, 2024 | 72.66 | 73.54 | 72.15 | 72.85 | 71.40 | 147,200 |
Jan 4, 2024 | 73.92 | 73.92 | 72.43 | 73.11 | 71.66 | 186,800 |
Jan 3, 2024 | 75.15 | 75.54 | 73.80 | 73.87 | 72.40 | 191,900 |
Jan 2, 2024 | 75.21 | 75.95 | 74.84 | 75.35 | 73.85 | 134,100 |
Dec 29, 2023 | 76.43 | 76.49 | 75.45 | 75.78 | 74.28 | 103,900 |
Dec 28, 2023 | 76.17 | 76.33 | 75.74 | 76.33 | 74.82 | 77,400 |
Dec 27, 2023 | 76.82 | 76.91 | 76.11 | 76.30 | 74.79 | 80,500 |
Dec 26, 2023 | 76.11 | 76.82 | 75.86 | 76.52 | 75.00 | 64,400 |
Dec 22, 2023 | 75.00 | 76.10 | 75.00 | 75.72 | 74.22 | 91,300 |
Dec 21, 2023 | 74.51 | 75.07 | 74.06 | 75.06 | 73.57 | 134,200 |
Dec 20, 2023 | 74.28 | 75.29 | 73.80 | 73.88 | 72.41 | 196,600 |
Dec 19, 2023 | 74.21 | 74.99 | 74.21 | 74.51 | 73.03 | 200,500 |
Dec 18, 2023 | 74.29 | 74.35 | 73.30 | 73.71 | 72.25 | 173,800 |
Dec 15, 2023 | 74.16 | 75.03 | 73.62 | 74.21 | 72.74 | 703,300 |
Dec 14, 2023 | 74.39 | 74.99 | 73.32 | 73.63 | 72.17 | 312,200 |
Dec 13, 2023 | 71.38 | 74.00 | 71.22 | 73.87 | 72.40 | 212,400 |
Dec 12, 2023 | 71.08 | 71.71 | 70.46 | 71.46 | 70.04 | 207,200 |
Dec 11, 2023 | 70.58 | 71.10 | 70.27 | 70.81 | 69.40 | 236,700 |
Dec 8, 2023 | 69.78 | 70.58 | 69.72 | 70.25 | 68.86 | 142,400 |
Dec 7, 2023 | 69.39 | 70.15 | 68.87 | 70.07 | 68.68 | 173,900 |
Dec 6, 2023 | 70.34 | 70.34 | 68.71 | 69.07 | 67.70 | 117,100 |
Dec 5, 2023 | 69.66 | 69.96 | 69.17 | 69.88 | 68.49 | 122,000 |
Dec 4, 2023 | 69.14 | 70.77 | 69.14 | 69.94 | 68.55 | 179,800 |
Dec 1, 2023 | 67.82 | 69.80 | 67.48 | 69.59 | 68.21 | 169,800 |
Nov 30, 2023 | 68.00 | 68.80 | 66.95 | 67.39 | 66.05 | 175,400 |
Nov 29, 2023 | 68.53 | 69.25 | 67.60 | 67.61 | 66.27 | 124,900 |
Nov 28, 2023 | 67.68 | 68.49 | 67.52 | 68.28 | 66.93 | 91,500 |
Nov 27, 2023 | 67.93 | 68.19 | 67.58 | 67.87 | 66.52 | 75,800 |
Nov 24, 2023 | 67.49 | 68.01 | 67.37 | 67.83 | 66.48 | 37,700 |
Nov 22, 2023 | 67.56 | 68.00 | 67.19 | 67.57 | 66.23 | 71,400 |
Nov 21, 2023 | 67.50 | 67.50 | 66.79 | 67.10 | 65.77 | 105,900 |
Nov 20, 2023 | 67.09 | 67.72 | 66.98 | 67.63 | 66.29 | 132,800 |
Nov 17, 2023 | 67.86 | 67.90 | 67.14 | 67.26 | 65.93 | 257,200 |
Nov 16, 2023 | 68.27 | 68.71 | 67.14 | 67.38 | 66.04 | 263,400 |
Nov 15, 2023 | 68.60 | 70.01 | 68.28 | 68.75 | 67.39 | 198,900 |
Nov 14, 2023 | 67.11 | 68.77 | 67.11 | 68.70 | 67.34 | 151,900 |
Nov 13, 2023 | 65.18 | 66.27 | 64.94 | 65.76 | 64.46 | 93,200 |
Nov 10, 2023 | 65.73 | 66.10 | 65.05 | 65.55 | 64.25 | 234,400 |
Nov 9, 2023 | 67.94 | 67.94 | 65.48 | 65.62 | 64.32 | 230,300 |
Nov 8, 2023 | 67.66 | 67.66 | 66.79 | 67.43 | 66.09 | 143,500 |
Nov 7, 2023 | 67.80 | 67.80 | 66.97 | 67.41 | 66.07 | 141,700 |
Nov 6, 2023 | 66.64 | 67.72 | 66.57 | 67.71 | 66.37 | 197,500 |
Nov 3, 2023 | 67.38 | 67.38 | 66.03 | 66.82 | 65.49 | 176,400 |
Nov 2, 2023 | 64.41 | 66.50 | 64.41 | 66.50 | 65.18 | 308,100 |
Nov 1, 2023 | 62.80 | 64.47 | 61.82 | 64.05 | 62.78 | 378,800 |
Oct 31, 2023 | 68.04 | 68.48 | 61.94 | 62.49 | 61.25 | 992,500 |
Oct 30, 2023 | 72.76 | 72.83 | 71.52 | 71.67 | 70.25 | 169,200 |
Oct 27, 2023 | 72.74 | 73.11 | 71.54 | 72.17 | 70.74 | 207,800 |
Oct 26, 2023 | 72.56 | 73.30 | 72.38 | 72.68 | 71.24 | 229,000 |
Oct 25, 2023 | 71.78 | 72.74 | 71.62 | 72.51 | 71.07 | 309,500 |
Oct 24, 2023 | 71.96 | 72.83 | 71.76 | 72.21 | 70.78 | 309,000 |
Oct 23, 2023 | 71.97 | 72.27 | 71.31 | 71.51 | 70.09 | 145,100 |
Oct 20, 2023 | 73.00 | 73.09 | 71.67 | 71.79 | 70.37 | 250,100 |
Oct 19, 2023 | 73.16 | 73.77 | 72.63 | 73.02 | 71.57 | 274,700 |
Oct 18, 2023 | 73.44 | 73.68 | 72.86 | 73.02 | 71.57 | 264,800 |
Oct 17, 2023 | 72.32 | 73.74 | 72.15 | 73.51 | 72.05 | 374,300 |
Oct 16, 2023 | 73.16 | 74.26 | 72.39 | 72.53 | 71.09 | 391,900 |
Oct 13, 2023 | 74.00 | 74.12 | 72.52 | 72.71 | 71.27 | 199,700 |
Oct 12, 2023 | 74.85 | 75.36 | 73.50 | 73.75 | 72.29 | 399,800 |
Oct 11, 2023 | 74.99 | 75.72 | 74.30 | 74.61 | 73.13 | 312,700 |
Oct 10, 2023 | 75.05 | 75.87 | 74.66 | 74.84 | 73.35 | 302,300 |
Oct 9, 2023 | 73.90 | 75.14 | 73.71 | 74.90 | 73.41 | 543,700 |
Oct 6, 2023 | 74.42 | 74.72 | 72.71 | 74.20 | 72.73 | 425,900 |
Oct 5, 2023 | 74.58 | 75.33 | 73.70 | 74.47 | 72.99 | 587,600 |
Oct 4, 2023 | 74.01 | 75.25 | 73.65 | 74.40 | 72.92 | 924,500 |
Oct 3, 2023 | 74.43 | 74.83 | 73.75 | 74.20 | 72.73 | 248,200 |
Oct 2, 2023 | 74.28 | 75.16 | 73.89 | 74.66 | 73.18 | 320,800 |
Sep 29, 2023 | 74.97 | 76.22 | 74.10 | 74.43 | 72.95 | 219,700 |
Sep 28, 2023 | 74.64 | 75.80 | 74.42 | 74.67 | 73.19 | 305,100 |
Sep 27, 2023 | 73.79 | 74.92 | 73.75 | 74.36 | 72.88 | 143,700 |
Sep 26, 2023 | 74.20 | 74.79 | 73.53 | 73.65 | 72.19 | 136,300 |
Sep 25, 2023 | 74.29 | 75.19 | 74.22 | 74.48 | 73.00 | 144,100 |
Sep 22, 2023 | 75.11 | 75.85 | 74.49 | 74.55 | 73.07 | 113,700 |
Sep 21, 2023 | 76.68 | 76.72 | 75.01 | 75.21 | 73.72 | 150,700 |
Sep 20, 2023 | 77.41 | 78.23 | 77.12 | 77.13 | 75.60 | 92,500 |
Sep 19, 2023 | 77.50 | 78.18 | 77.19 | 77.23 | 75.70 | 103,600 |
Sep 18, 2023 | 77.61 | 78.02 | 77.19 | 77.55 | 76.01 | 102,400 |
Sep 15, 2023 | 77.89 | 77.89 | 77.12 | 77.47 | 75.93 | 375,400 |
Sep 14, 2023 | 78.02 | 78.81 | 77.59 | 77.70 | 76.16 | 164,300 |
Sep 13, 2023 | 77.33 | 77.97 | 76.52 | 77.79 | 76.25 | 201,300 |
Sep 12, 2023 | 75.56 | 77.04 | 75.56 | 76.93 | 75.40 | 112,300 |
Sep 11, 2023 | 74.55 | 75.83 | 74.42 | 75.72 | 74.22 | 100,800 |
Sep 8, 2023 | 74.56 | 74.73 | 73.94 | 74.49 | 73.01 | 104,100 |
Sep 7, 2023 | 75.70 | 76.07 | 74.64 | 74.69 | 73.21 | 108,500 |
Sep 6, 2023 | 75.49 | 76.06 | 74.86 | 75.67 | 74.17 | 119,500 |
Sep 5, 2023 | 77.51 | 78.72 | 74.79 | 75.69 | 74.19 | 133,000 |
Sep 1, 2023 | 79.67 | 81.41 | 77.64 | 77.77 | 76.23 | 133,500 |
Aug 31, 2023 | 82.00 | 82.39 | 79.41 | 79.48 | 77.90 | 134,400 |
Aug 30, 2023 | 80.67 | 82.63 | 80.67 | 82.26 | 80.63 | 308,100 |
Aug 29, 2023 | 79.75 | 80.86 | 79.46 | 80.79 | 79.19 | 146,100 |
Aug 28, 2023 | 79.14 | 80.49 | 79.14 | 79.63 | 78.05 | 141,500 |
Aug 25, 2023 | 78.79 | 79.25 | 78.29 | 79.08 | 77.51 | 86,800 |
Aug 24, 2023 | 79.45 | 79.88 | 78.25 | 78.49 | 76.93 | 135,300 |
Aug 23, 2023 | 78.51 | 80.42 | 78.39 | 79.92 | 78.33 | 140,900 |
Aug 22, 2023 | 78.90 | 79.32 | 78.02 | 78.51 | 76.95 | 116,000 |
Aug 21, 2023 | 77.75 | 79.29 | 77.75 | 79.04 | 77.47 | 137,400 |
Aug 18, 2023 | 76.22 | 77.86 | 75.98 | 77.81 | 76.27 | 208,500 |
Aug 17, 2023 | 76.35 | 76.61 | 75.76 | 76.12 | 74.61 | 121,300 |
Aug 16, 2023 | 76.92 | 77.68 | 76.02 | 76.03 | 74.52 | 114,100 |
Aug 15, 2023 | 76.87 | 77.02 | 76.07 | 76.74 | 75.22 | 93,300 |
Aug 14, 2023 | 0.46 Dividend | |||||
Aug 14, 2023 | 76.73 | 77.06 | 76.43 | 76.97 | 75.44 | 158,400 |
Aug 11, 2023 | 76.82 | 77.47 | 76.80 | 77.37 | 75.38 | 87,000 |
Aug 10, 2023 | 77.25 | 77.83 | 76.74 | 77.16 | 75.18 | 118,400 |
Aug 9, 2023 | 77.33 | 78.00 | 76.72 | 77.21 | 75.23 | 131,700 |
Aug 8, 2023 | 77.51 | 77.51 | 76.67 | 77.43 | 75.44 | 69,200 |
Aug 7, 2023 | 77.80 | 78.40 | 77.44 | 78.21 | 76.20 | 249,900 |
Aug 4, 2023 | 78.44 | 78.83 | 77.53 | 77.85 | 75.85 | 68,100 |
Aug 3, 2023 | 77.88 | 78.63 | 77.58 | 78.43 | 76.42 | 82,300 |
Aug 2, 2023 | 77.05 | 78.19 | 76.83 | 78.12 | 76.11 | 82,700 |
Aug 1, 2023 | 77.67 | 78.21 | 77.16 | 77.74 | 75.74 | 99,900 |
Jul 31, 2023 | 78.33 | 78.68 | 77.47 | 77.73 | 75.73 | 105,500 |
Jul 28, 2023 | 78.52 | 79.10 | 78.02 | 78.45 | 76.44 | 78,300 |
Jul 27, 2023 | 79.57 | 79.74 | 78.06 | 78.22 | 76.21 | 130,100 |
Jul 26, 2023 | 79.19 | 79.65 | 78.91 | 79.22 | 77.19 | 124,500 |
Jul 25, 2023 | 78.42 | 79.48 | 78.33 | 79.28 | 77.24 | 160,500 |
Jul 24, 2023 | 78.43 | 79.25 | 78.31 | 78.68 | 76.66 | 110,700 |
Jul 21, 2023 | 79.31 | 79.68 | 78.46 | 78.61 | 76.59 | 97,800 |
Jul 20, 2023 | 78.10 | 78.86 | 77.48 | 78.83 | 76.81 | 109,400 |
Jul 19, 2023 | 78.44 | 78.69 | 77.38 | 77.80 | 75.80 | 163,500 |
Jul 18, 2023 | 78.48 | 79.51 | 77.82 | 78.44 | 76.43 | 114,800 |
Jul 17, 2023 | 75.86 | 78.97 | 75.86 | 78.19 | 76.18 | 136,400 |
Jul 14, 2023 | 76.19 | 76.39 | 74.92 | 76.09 | 74.14 | 107,800 |
Jul 13, 2023 | 76.56 | 77.39 | 76.15 | 76.40 | 74.44 | 188,300 |
Jul 12, 2023 | 78.10 | 78.28 | 76.05 | 76.71 | 74.74 | 225,300 |
Jul 11, 2023 | 76.00 | 82.00 | 75.68 | 77.19 | 75.21 | 382,000 |
Jul 10, 2023 | 75.87 | 77.20 | 75.87 | 76.89 | 74.92 | 259,100 |
Jul 7, 2023 | 75.63 | 75.70 | 74.83 | 75.49 | 73.55 | 118,500 |
Jul 6, 2023 | 74.16 | 75.64 | 74.16 | 75.29 | 73.36 | 110,600 |
Jul 5, 2023 | 74.07 | 74.86 | 73.18 | 74.81 | 72.89 | 141,300 |
Jul 3, 2023 | 74.06 | 74.81 | 74.06 | 74.20 | 72.30 | 59,100 |
Jun 30, 2023 | 74.91 | 75.45 | 73.98 | 74.06 | 72.16 | 112,400 |
Jun 29, 2023 | 73.52 | 74.74 | 73.20 | 74.66 | 72.74 | 135,400 |
Jun 28, 2023 | 73.64 | 73.85 | 73.08 | 73.56 | 71.67 | 85,400 |
Jun 27, 2023 | 73.78 | 74.69 | 73.61 | 73.80 | 71.91 | 116,000 |
Jun 26, 2023 | 74.09 | 74.71 | 73.46 | 73.49 | 71.60 | 146,900 |
Jun 23, 2023 | 74.96 | 76.41 | 74.00 | 74.09 | 72.19 | 260,200 |
Jun 22, 2023 | 75.95 | 76.03 | 75.00 | 75.48 | 73.54 | 116,100 |
Jun 21, 2023 | 74.60 | 76.54 | 74.14 | 75.90 | 73.95 | 143,100 |
Jun 20, 2023 | 74.80 | 75.21 | 74.44 | 74.63 | 72.71 | 89,800 |
Jun 16, 2023 | 76.35 | 76.36 | 74.60 | 74.99 | 73.06 | 376,300 |
Jun 15, 2023 | 75.60 | 76.01 | 74.82 | 75.78 | 73.83 | 241,800 |
Jun 14, 2023 | 76.32 | 76.47 | 75.23 | 75.56 | 73.62 | 120,600 |
Jun 13, 2023 | 74.99 | 76.26 | 74.59 | 75.87 | 73.92 | 129,600 |
Jun 12, 2023 | 74.69 | 75.17 | 74.56 | 74.90 | 72.98 | 88,000 |
Jun 9, 2023 | 75.28 | 75.40 | 74.25 | 74.46 | 72.55 | 91,600 |
Jun 8, 2023 | 75.06 | 76.10 | 74.11 | 75.38 | 73.44 | 169,800 |
Jun 7, 2023 | 73.44 | 75.71 | 73.44 | 75.11 | 73.18 | 127,100 |
Jun 6, 2023 | 70.78 | 73.49 | 70.13 | 73.37 | 71.49 | 136,400 |
Jun 5, 2023 | 72.80 | 72.86 | 69.08 | 71.16 | 69.33 | 139,700 |
Jun 2, 2023 | 72.51 | 73.82 | 71.74 | 73.40 | 71.52 | 472,700 |
Jun 1, 2023 | 72.07 | 73.10 | 71.46 | 71.87 | 70.02 | 90,800 |
May 31, 2023 | 73.45 | 73.86 | 72.30 | 72.48 | 70.62 | 133,200 |
May 30, 2023 | 73.83 | 73.83 | 72.93 | 73.52 | 71.63 | 75,500 |
May 26, 2023 | 72.55 | 73.83 | 71.55 | 73.81 | 71.92 | 72,700 |
May 25, 2023 | 73.66 | 73.80 | 71.41 | 72.72 | 70.85 | 79,000 |
May 24, 2023 | 74.03 | 74.05 | 73.36 | 73.79 | 71.90 | 101,600 |
May 23, 2023 | 73.72 | 74.80 | 73.08 | 74.00 | 72.10 | 198,400 |
May 22, 2023 | 72.97 | 73.73 | 72.44 | 73.73 | 71.84 | 76,100 |
May 19, 2023 | 72.89 | 73.05 | 71.62 | 72.73 | 70.86 | 118,900 |
May 18, 2023 | 72.01 | 72.84 | 71.66 | 72.48 | 70.62 | 110,900 |
May 17, 2023 | 71.55 | 72.46 | 70.54 | 72.29 | 70.43 | 194,800 |
May 16, 2023 | 70.52 | 71.72 | 70.37 | 71.02 | 69.20 | 119,700 |
May 15, 2023 | 71.33 | 71.53 | 70.43 | 70.90 | 69.08 | 89,600 |
May 12, 2023 | 71.44 | 71.44 | 70.63 | 71.00 | 69.18 | 63,800 |
May 11, 2023 | 71.30 | 71.67 | 70.98 | 71.26 | 69.43 | 73,500 |
May 10, 2023 | 71.07 | 71.86 | 70.05 | 71.63 | 69.79 | 110,400 |
May 9, 2023 | 70.75 | 70.92 | 70.29 | 70.50 | 68.69 | 252,200 |
May 8, 2023 | 71.93 | 72.18 | 71.15 | 71.25 | 69.42 | 105,000 |
May 5, 2023 | 72.03 | 72.95 | 71.98 | 72.07 | 70.22 | 78,300 |
May 4, 2023 | 70.95 | 71.33 | 70.08 | 71.17 | 69.34 | 81,500 |
May 3, 2023 | 71.95 | 72.98 | 70.37 | 71.23 | 69.40 | 136,100 |
May 2, 2023 | 72.35 | 72.71 | 70.86 | 71.73 | 69.89 | 182,700 |
May 1, 2023 | 73.41 | 74.31 | 72.22 | 72.28 | 70.42 | 115,700 |
Apr 28, 2023 | 74.23 | 74.85 | 73.44 | 73.68 | 71.79 | 81,900 |
Apr 27, 2023 | 73.64 | 74.54 | 73.61 | 74.36 | 72.45 | 147,100 |
Apr 26, 2023 | 74.01 | 74.01 | 73.10 | 73.67 | 71.78 | 99,900 |
Apr 25, 2023 | 74.96 | 75.15 | 74.33 | 74.36 | 72.45 | 155,800 |
Apr 24, 2023 | 74.81 | 75.48 | 74.78 | 75.48 | 73.54 | 134,700 |
Apr 21, 2023 | 75.65 | 75.98 | 74.66 | 74.90 | 72.98 | 124,900 |
Apr 20, 2023 | 75.70 | 76.35 | 75.41 | 75.69 | 73.75 | 149,400 |
Apr 19, 2023 | 76.46 | 76.73 | 75.75 | 75.96 | 74.01 | 166,600 |
Related Tickers
TBBB BBB Foods Inc.
19.85
+0.23%
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.01
+1.00%
BJ BJ's Wholesale Club Holdings, Inc.
72.56
-0.01%
DLTR Dollar Tree, Inc.
121.70
-0.44%
DG Dollar General Corporation
144.81
-0.60%
BIG Big Lots, Inc.
3.6300
-0.82%
TGT Target Corporation
167.42
+0.50%
0RAI.IL Europris ASA
78.60
-0.38%
2651.T Lawson, Inc.
10,345.00
+0.05%
BMRRY B&M European Value Retail S.A.
25.31
-1.68%