Skip to main content
logo
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
114.94
-7.97 (-6.48%)
At close: Oct 31, 2025, 4:00 PM EDT
117.00
+2.06 (1.79%)
After-hours: Oct 31, 2025, 7:27 PM EDT

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025118.97123.74111.68114.94114.94-6.48%506,132
Oct 30, 2025121.40123.03119.97122.91122.911.51%313,693
Oct 29, 2025123.22123.22119.33121.08121.08-1.50%171,882
Oct 28, 2025121.89123.38121.27122.93122.930.58%147,985
Oct 27, 2025123.35123.69122.03122.22122.22-0.76%129,951
Oct 24, 2025123.71124.01122.57123.15123.150.09%135,840
Oct 23, 2025122.76123.54121.39123.04123.040.58%107,730
Oct 22, 2025121.57122.52119.48122.33122.330.57%220,337
Oct 21, 2025121.80122.98119.39121.64121.64-0.28%204,707
Oct 20, 2025122.89122.92121.76121.98121.980.10%159,507
Oct 17, 2025122.53123.37121.43121.86121.86-0.81%111,256
Oct 16, 2025123.64123.97121.77122.86122.86-0.99%121,395
Oct 15, 2025124.14125.48123.47124.09124.090.40%169,182
Oct 14, 2025122.88124.47122.56123.60123.600.07%230,906
Oct 13, 2025119.39123.60119.39123.51123.514.11%186,360
Oct 10, 2025118.53119.83118.21118.63118.630.08%183,449
Oct 9, 2025121.36122.21118.25118.53118.53-2.26%252,642
Oct 8, 2025122.05122.66120.91121.27121.270.02%154,634
Oct 7, 2025122.35122.35119.27121.25121.25-1.11%212,505
Oct 6, 2025122.82124.59122.55122.61122.61-0.50%163,541
Oct 3, 2025122.20123.61122.17123.22123.221.32%212,422
Oct 2, 2025120.37121.78119.21121.61121.610.96%117,169
Oct 1, 2025120.32121.07117.85120.45120.45-0.61%195,769
Sep 30, 2025122.45122.65120.62121.19121.19-1.20%302,774
Sep 29, 2025120.78123.20119.88122.66122.661.42%496,895
Sep 26, 2025116.97121.50116.20120.94120.943.37%265,333
Sep 25, 2025117.30117.47115.79117.00117.00-0.35%199,304
Sep 24, 2025117.34120.13116.44117.41117.410.25%180,733
Sep 23, 2025115.55117.49115.22117.12117.121.29%150,972
Sep 22, 2025115.16117.25114.49115.63115.630.16%195,170
Sep 19, 2025117.42117.83115.22115.44115.44-1.69%470,969
Sep 18, 2025116.84119.34116.77117.42117.420.54%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