PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
86.05
-0.67 (-0.77%)
At close: Mar 28, 2025, 4:00 PM
88.62
+2.57 (2.98%)
After-hours: Mar 28, 2025, 7:49 PM EDT
PriceSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 86.54 | 86.54 | 84.75 | 86.05 | 86.05 | -0.77% | 155,719 |
| Mar 27, 2025 | 86.20 | 87.57 | 85.99 | 86.72 | 86.72 | 0.93% | 149,689 |
| Mar 26, 2025 | 85.80 | 86.48 | 85.13 | 85.92 | 85.92 | 0.39% | 172,089 |
| Mar 25, 2025 | 85.85 | 86.14 | 85.14 | 85.59 | 85.59 | -0.37% | 173,107 |
| Mar 24, 2025 | 84.34 | 85.97 | 84.34 | 85.91 | 85.91 | 2.63% | 183,423 |
| Mar 21, 2025 | 83.63 | 84.92 | 82.87 | 83.71 | 83.71 | -0.58% | 1,758,156 |
| Mar 20, 2025 | 84.82 | 85.60 | 84.14 | 84.20 | 84.20 | -1.23% | 177,667 |
| Mar 19, 2025 | 84.39 | 86.07 | 84.31 | 85.25 | 85.25 | 0.92% | 224,330 |
| Mar 18, 2025 | 85.03 | 86.73 | 84.39 | 84.47 | 84.47 | -1.12% | 216,209 |
| Mar 17, 2025 | 84.00 | 86.99 | 83.87 | 85.43 | 85.43 | 2.27% | 420,237 |
| Mar 14, 2025 | 82.60 | 83.58 | 82.15 | 83.53 | 83.53 | 1.37% | 214,713 |
| Mar 13, 2025 | 83.56 | 84.42 | 81.80 | 82.40 | 82.40 | -1.26% | 198,313 |
| Mar 12, 2025 | 85.93 | 86.90 | 83.38 | 83.45 | 83.45 | -2.87% | 224,375 |
| Mar 11, 2025 | 88.33 | 88.47 | 85.92 | 85.92 | 85.92 | -2.22% | 165,566 |
| Mar 10, 2025 | 87.93 | 89.30 | 87.44 | 87.87 | 87.87 | -1.07% | 278,502 |
| Mar 7, 2025 | 87.80 | 89.39 | 85.61 | 88.82 | 88.82 | 0.94% | 243,776 |
| Mar 6, 2025 | 85.67 | 88.12 | 85.59 | 87.99 | 87.99 | 2.33% | 273,184 |
| Mar 5, 2025 | 86.13 | 87.48 | 84.93 | 85.99 | 85.99 | 0.02% | 224,749 |
| Mar 4, 2025 | 87.08 | 90.21 | 85.63 | 85.97 | 85.97 | -3.04% | 242,169 |
| Mar 3, 2025 | 89.62 | 90.43 | 88.32 | 88.67 | 88.67 | -0.81% | 154,003 |
| Feb 28, 2025 | 89.33 | 90.74 | 88.01 | 89.39 | 89.39 | 0.26% | 213,976 |
| Feb 27, 2025 | 90.68 | 91.32 | 89.09 | 89.16 | 89.16 | -1.90% | 126,162 |
| Feb 26, 2025 | 91.75 | 92.73 | 89.77 | 90.89 | 90.89 | -1.21% | 217,639 |
| Feb 25, 2025 | 91.03 | 93.06 | 91.03 | 92.00 | 92.00 | 1.50% | 274,034 |
| Feb 24, 2025 | 90.58 | 91.25 | 88.20 | 90.64 | 90.64 | 1.07% | 317,215 |
| Feb 21, 2025 | 90.42 | 90.50 | 88.99 | 89.68 | 89.68 | 0.13% | 258,616 |
| Feb 20, 2025 | 87.60 | 89.81 | 87.01 | 89.56 | 89.56 | 1.51% | 256,978 |
| Feb 19, 2025 | 87.76 | 88.56 | 87.36 | 88.23 | 88.23 | 0.23% | 224,482 |
| Feb 18, 2025 | 90.84 | 91.39 | 87.29 | 88.03 | 88.03 | -3.41% | 287,326 |
| Feb 14, 2025 | 94.24 | 94.24 | 91.10 | 91.14 | 90.49 | -2.84% | 234,140 |
| Feb 13, 2025 | 94.08 | 94.48 | 92.97 | 93.80 | 93.13 | 0.27% | 138,917 |
| Feb 12, 2025 | 93.97 | 95.05 | 93.42 | 93.55 | 92.89 | -1.38% | 180,277 |
| Feb 11, 2025 | 94.28 | 95.08 | 94.28 | 94.86 | 94.19 | 0.22% | 177,439 |
| Feb 10, 2025 | 92.67 | 95.04 | 91.91 | 94.65 | 93.98 | 3.26% | 242,853 |
| Feb 7, 2025 | 92.82 | 92.97 | 91.48 | 91.66 | 91.01 | -1.15% | 186,703 |
| Feb 6, 2025 | 93.71 | 94.42 | 92.23 | 92.73 | 92.07 | -0.49% | 165,696 |
| Feb 5, 2025 | 92.46 | 93.20 | 91.62 | 93.19 | 92.53 | 0.79% | 212,022 |
| Feb 4, 2025 | 90.37 | 92.79 | 89.98 | 92.46 | 91.80 | 2.65% | 179,107 |
| Feb 3, 2025 | 89.36 | 91.47 | 87.50 | 90.07 | 89.43 | -0.99% | 165,432 |
| Jan 31, 2025 | 91.99 | 91.99 | 90.29 | 90.97 | 90.32 | -1.11% | 270,088 |
| Jan 30, 2025 | 92.62 | 93.30 | 91.76 | 91.99 | 91.34 | 0.07% | 169,049 |
| Jan 29, 2025 | 91.66 | 92.77 | 91.44 | 91.93 | 91.28 | 0.40% | 273,122 |
| Jan 28, 2025 | 92.35 | 92.56 | 91.50 | 91.56 | 90.91 | -1.37% | 217,337 |
| Jan 27, 2025 | 90.33 | 92.92 | 88.37 | 92.83 | 92.17 | 2.25% | 190,708 |
| Jan 24, 2025 | 90.14 | 91.29 | 89.68 | 90.79 | 90.15 | 0.38% | 315,715 |
| Jan 23, 2025 | 90.14 | 90.83 | 89.87 | 90.45 | 89.81 | -0.21% | 234,832 |
| Jan 22, 2025 | 90.31 | 91.02 | 89.87 | 90.64 | 90.00 | 0.21% | 311,137 |
| Jan 21, 2025 | 88.07 | 90.70 | 87.77 | 90.45 | 89.81 | 3.61% | 278,006 |
| Jan 17, 2025 | 87.70 | 88.30 | 87.00 | 87.30 | 86.68 | 0.21% | 183,192 |
| Jan 16, 2025 | 87.40 | 87.67 | 86.17 | 87.12 | 86.50 | -0.39% | 156,787 |