PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
111.75
+0.46 (0.41%)
At close: Aug 8, 2025, 4:00 PM
111.88
+0.13 (0.12%)
After-hours: Aug 8, 2025, 4:00 PM EDT
PriceSmart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 111.73 | 112.74 | 111.45 | 112.65 | - | 1.22% | 32,085 |
Aug 7, 2025 | 110.95 | 111.99 | 110.54 | 111.29 | 111.29 | 0.49% | 139,602 |
Aug 6, 2025 | 108.80 | 111.22 | 108.13 | 110.75 | 110.75 | 1.57% | 134,664 |
Aug 5, 2025 | 110.44 | 110.80 | 109.01 | 109.04 | 109.04 | -1.66% | 256,166 |
Aug 4, 2025 | 108.90 | 111.12 | 108.72 | 110.88 | 110.88 | 1.54% | 223,627 |
Aug 1, 2025 | 107.07 | 110.21 | 106.76 | 109.20 | 109.20 | 1.58% | 224,274 |
Jul 31, 2025 | 106.36 | 108.49 | 106.26 | 107.50 | 107.50 | 0.34% | 209,928 |
Jul 30, 2025 | 107.47 | 109.09 | 106.33 | 107.14 | 107.14 | -0.03% | 217,130 |
Jul 29, 2025 | 108.63 | 108.81 | 106.72 | 107.17 | 107.17 | -1.00% | 222,643 |
Jul 28, 2025 | 106.99 | 108.58 | 106.29 | 108.25 | 108.25 | 0.99% | 184,243 |
Jul 25, 2025 | 104.81 | 107.30 | 104.65 | 107.19 | 107.19 | 2.45% | 163,168 |
Jul 24, 2025 | 105.96 | 105.96 | 104.11 | 104.63 | 104.63 | -1.52% | 185,982 |
Jul 23, 2025 | 106.82 | 107.12 | 105.65 | 106.25 | 106.25 | -0.23% | 193,738 |
Jul 22, 2025 | 108.81 | 109.69 | 106.43 | 106.50 | 106.50 | -1.80% | 195,863 |
Jul 21, 2025 | 109.67 | 110.36 | 107.46 | 108.45 | 108.45 | -1.11% | 184,785 |
Jul 18, 2025 | 111.86 | 111.86 | 108.98 | 109.67 | 109.67 | -1.51% | 197,554 |
Jul 17, 2025 | 108.28 | 111.41 | 107.27 | 111.35 | 111.35 | 2.76% | 284,772 |
Jul 16, 2025 | 107.57 | 108.45 | 106.64 | 108.36 | 108.36 | 0.73% | 232,874 |
Jul 15, 2025 | 106.76 | 107.60 | 103.84 | 107.57 | 107.57 | 0.97% | 409,376 |
Jul 14, 2025 | 107.03 | 109.46 | 105.75 | 106.54 | 106.54 | -1.51% | 294,199 |
Jul 11, 2025 | 113.40 | 113.59 | 106.16 | 108.17 | 108.17 | 5.33% | 561,194 |
Jul 10, 2025 | 101.95 | 103.06 | 101.30 | 102.70 | 102.70 | 0.68% | 291,555 |
Jul 9, 2025 | 104.33 | 104.33 | 101.54 | 102.01 | 102.01 | -2.14% | 188,683 |
Jul 8, 2025 | 105.42 | 105.54 | 102.00 | 104.24 | 104.24 | -1.12% | 219,402 |
Jul 7, 2025 | 106.31 | 106.31 | 104.06 | 105.42 | 105.42 | -1.12% | 171,291 |
Jul 3, 2025 | 106.40 | 107.48 | 105.45 | 106.61 | 106.61 | 0.06% | 91,589 |
Jul 2, 2025 | 105.37 | 106.69 | 104.23 | 106.55 | 106.55 | 0.72% | 251,983 |
Jul 1, 2025 | 104.45 | 106.65 | 104.32 | 105.79 | 105.79 | 0.71% | 196,312 |
Jun 30, 2025 | 106.90 | 107.03 | 102.68 | 105.04 | 105.04 | -1.23% | 306,809 |
Jun 27, 2025 | 106.06 | 107.47 | 105.65 | 106.35 | 106.35 | 0.09% | 514,759 |
Jun 26, 2025 | 105.48 | 106.63 | 104.25 | 106.25 | 106.25 | 0.80% | 275,784 |
Jun 25, 2025 | 104.00 | 105.69 | 103.40 | 105.41 | 105.41 | 1.09% | 282,254 |
Jun 24, 2025 | 102.39 | 104.65 | 101.40 | 104.27 | 104.27 | 2.04% | 340,471 |
Jun 23, 2025 | 101.57 | 103.60 | 100.78 | 102.19 | 102.19 | 0.69% | 198,766 |
Jun 20, 2025 | 103.48 | 104.65 | 99.98 | 101.49 | 101.49 | -0.27% | 637,097 |
Jun 18, 2025 | 103.51 | 103.61 | 101.60 | 101.76 | 101.76 | -1.93% | 178,950 |
Jun 17, 2025 | 105.57 | 106.32 | 103.66 | 103.76 | 103.76 | -2.31% | 169,141 |
Jun 16, 2025 | 106.30 | 107.02 | 105.83 | 106.21 | 106.21 | 0.72% | 138,425 |
Jun 13, 2025 | 106.90 | 107.35 | 105.19 | 105.45 | 105.45 | -1.88% | 201,976 |
Jun 12, 2025 | 107.52 | 107.78 | 106.57 | 107.47 | 107.47 | -0.25% | 112,741 |
Jun 11, 2025 | 108.35 | 108.35 | 106.97 | 107.74 | 107.74 | -0.47% | 139,290 |
Jun 10, 2025 | 108.69 | 109.84 | 107.99 | 108.25 | 108.25 | -0.09% | 226,015 |
Jun 9, 2025 | 108.87 | 109.03 | 107.20 | 108.35 | 108.35 | 0.15% | 153,765 |
Jun 6, 2025 | 107.74 | 108.53 | 106.48 | 108.19 | 108.19 | 1.26% | 110,658 |
Jun 5, 2025 | 106.42 | 107.74 | 105.48 | 106.84 | 106.84 | 0.65% | 150,182 |
Jun 4, 2025 | 106.31 | 106.90 | 105.13 | 106.15 | 106.15 | -0.68% | 131,813 |
Jun 3, 2025 | 107.10 | 108.89 | 106.36 | 106.88 | 106.88 | -0.48% | 146,480 |
Jun 2, 2025 | 107.34 | 109.19 | 105.62 | 107.40 | 107.40 | -0.54% | 278,604 |
May 30, 2025 | 106.76 | 108.53 | 106.40 | 107.98 | 107.98 | 1.14% | 338,865 |
May 29, 2025 | 106.57 | 107.00 | 105.47 | 106.76 | 106.76 | 0.12% | 105,980 |