Skip to main content
logo
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
117.42
+0.63 (0.54%)
At close: Sep 18, 2025, 4:00 PM EDT
117.42
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:00 PM EDT

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2025116.84119.34116.77117.42-0.54%179,303
Sep 17, 2025117.02118.89116.58116.79116.79-0.22%277,844
Sep 16, 2025116.72118.17115.93117.05117.05-0.04%258,052
Sep 15, 2025115.10117.20113.52117.10117.102.20%185,339
Sep 12, 2025116.66116.95113.00114.58114.58-2.98%352,502
Sep 11, 2025110.97120.99109.92118.10118.106.40%451,582
Sep 10, 2025110.31111.11108.60111.00111.000.19%307,829
Sep 9, 2025111.05112.06109.91110.79110.79-1.06%217,754
Sep 8, 2025110.40112.07109.51111.98111.981.83%177,985
Sep 5, 2025109.48110.00108.45109.97109.970.36%153,729
Sep 4, 2025108.84109.76107.72109.58109.581.15%176,765
Sep 3, 2025108.14108.56107.21108.33108.330.35%176,203
Sep 2, 2025106.87108.02106.87107.95107.950.64%150,044
Aug 29, 2025108.48108.48106.90107.26107.26-0.74%146,485
Aug 28, 2025109.87109.87107.44108.06108.06-1.41%221,878
Aug 27, 2025108.48110.20108.15109.60109.600.78%136,872
Aug 26, 2025108.39108.99105.46108.75108.750.06%193,731
Aug 25, 2025110.31110.31108.55108.68108.68-1.86%141,726
Aug 22, 2025108.03111.35107.05110.74110.742.98%235,216
Aug 21, 2025108.12110.89106.62107.54107.54-1.14%215,253
Aug 20, 2025109.87109.88108.29108.78108.78-0.64%166,373
Aug 19, 2025111.95114.01109.42109.48109.48-2.47%204,496
Aug 18, 2025109.09112.38108.85112.25112.253.03%193,498
Aug 15, 2025112.04112.04108.00108.95108.95-3.04%246,365
Aug 14, 2025112.43113.90111.65112.37111.72-0.87%191,643
Aug 13, 2025111.84113.92110.30113.36112.711.71%146,280
Aug 12, 2025110.73111.56110.09111.45110.811.13%143,272
Aug 11, 2025111.68112.56109.90110.20109.57-1.50%118,388
Aug 8, 2025111.73112.91111.45111.88111.240.53%134,929
Aug 7, 2025110.95111.99110.54111.29110.650.49%139,602
Aug 6, 2025108.80111.22108.13110.75110.111.57%134,664
Aug 5, 2025110.44110.80109.01109.04108.41-1.66%256,166
Aug 4, 2025108.90111.12108.72110.88110.241.54%223,627
Aug 1, 2025107.07110.21106.76109.20108.571.58%224,274
Jul 31, 2025106.36108.49106.26107.50106.880.34%209,928
Jul 30, 2025107.47109.09106.33107.14106.52-0.03%217,130
Jul 29, 2025108.63108.81106.72107.17106.55-1.00%222,643
Jul 28, 2025106.99108.58106.29108.25107.630.99%184,243
Jul 25, 2025104.81107.30104.65107.19106.572.45%163,168
Jul 24, 2025105.96105.96104.11104.63104.03-1.52%185,982
Jul 23, 2025106.82107.12105.65106.25105.64-0.23%193,738
Jul 22, 2025108.81109.69106.43106.50105.89-1.80%195,863
Jul 21, 2025109.67110.36107.46108.45107.83-1.11%184,785
Jul 18, 2025111.86111.86108.98109.67109.04-1.51%197,554
Jul 17, 2025108.28111.41107.27111.35110.712.76%284,772
Jul 16, 2025107.57108.45106.64108.36107.740.73%232,874
Jul 15, 2025106.76107.60103.84107.57106.950.97%409,376
Jul 14, 2025107.03109.46105.75106.54105.93-1.51%294,199
Jul 11, 2025113.40113.59106.16108.17107.555.33%561,194
Jul 10, 2025101.95103.06101.30102.70102.110.68%291,555