PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
107.26
-0.80 (-0.74%)
Aug 29, 2025, 2:51 PM - Market open
PriceSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 108.48 | 108.48 | 106.91 | 107.03 | - | -0.96% | 26,306 |
| Aug 28, 2025 | 109.87 | 109.87 | 107.44 | 108.06 | 108.06 | -1.41% | 221,878 |
| Aug 27, 2025 | 108.48 | 110.20 | 108.15 | 109.60 | 109.60 | 0.78% | 136,872 |
| Aug 26, 2025 | 108.39 | 108.99 | 105.46 | 108.75 | 108.75 | 0.06% | 193,731 |
| Aug 25, 2025 | 110.31 | 110.31 | 108.55 | 108.68 | 108.68 | -1.86% | 141,726 |
| Aug 22, 2025 | 108.03 | 111.35 | 107.05 | 110.74 | 110.74 | 2.98% | 235,216 |
| Aug 21, 2025 | 108.12 | 110.89 | 106.62 | 107.54 | 107.54 | -1.14% | 215,253 |
| Aug 20, 2025 | 109.87 | 109.88 | 108.29 | 108.78 | 108.78 | -0.64% | 166,373 |
| Aug 19, 2025 | 111.95 | 114.01 | 109.42 | 109.48 | 109.48 | -2.47% | 204,496 |
| Aug 18, 2025 | 109.09 | 112.38 | 108.85 | 112.25 | 112.25 | 3.03% | 193,498 |
| Aug 15, 2025 | 112.04 | 112.04 | 108.00 | 108.95 | 108.95 | -3.04% | 246,365 |
| Aug 14, 2025 | 112.43 | 113.90 | 111.65 | 112.37 | 111.72 | -0.87% | 191,643 |
| Aug 13, 2025 | 111.84 | 113.92 | 110.30 | 113.36 | 112.71 | 1.71% | 146,280 |
| Aug 12, 2025 | 110.73 | 111.56 | 110.09 | 111.45 | 110.81 | 1.13% | 143,272 |
| Aug 11, 2025 | 111.68 | 112.56 | 109.90 | 110.20 | 109.57 | -1.50% | 118,388 |
| Aug 8, 2025 | 111.73 | 112.91 | 111.45 | 111.88 | 111.24 | 0.53% | 134,929 |
| Aug 7, 2025 | 110.95 | 111.99 | 110.54 | 111.29 | 110.65 | 0.49% | 139,602 |
| Aug 6, 2025 | 108.80 | 111.22 | 108.13 | 110.75 | 110.11 | 1.57% | 134,664 |
| Aug 5, 2025 | 110.44 | 110.80 | 109.01 | 109.04 | 108.41 | -1.66% | 256,166 |
| Aug 4, 2025 | 108.90 | 111.12 | 108.72 | 110.88 | 110.24 | 1.54% | 223,627 |
| Aug 1, 2025 | 107.07 | 110.21 | 106.76 | 109.20 | 108.57 | 1.58% | 224,274 |
| Jul 31, 2025 | 106.36 | 108.49 | 106.26 | 107.50 | 106.88 | 0.34% | 209,928 |
| Jul 30, 2025 | 107.47 | 109.09 | 106.33 | 107.14 | 106.52 | -0.03% | 217,130 |
| Jul 29, 2025 | 108.63 | 108.81 | 106.72 | 107.17 | 106.55 | -1.00% | 222,643 |
| Jul 28, 2025 | 106.99 | 108.58 | 106.29 | 108.25 | 107.63 | 0.99% | 184,243 |
| Jul 25, 2025 | 104.81 | 107.30 | 104.65 | 107.19 | 106.57 | 2.45% | 163,168 |
| Jul 24, 2025 | 105.96 | 105.96 | 104.11 | 104.63 | 104.03 | -1.52% | 185,982 |
| Jul 23, 2025 | 106.82 | 107.12 | 105.65 | 106.25 | 105.64 | -0.23% | 193,738 |
| Jul 22, 2025 | 108.81 | 109.69 | 106.43 | 106.50 | 105.89 | -1.80% | 195,863 |
| Jul 21, 2025 | 109.67 | 110.36 | 107.46 | 108.45 | 107.83 | -1.11% | 184,785 |
| Jul 18, 2025 | 111.86 | 111.86 | 108.98 | 109.67 | 109.04 | -1.51% | 197,554 |
| Jul 17, 2025 | 108.28 | 111.41 | 107.27 | 111.35 | 110.71 | 2.76% | 284,772 |
| Jul 16, 2025 | 107.57 | 108.45 | 106.64 | 108.36 | 107.74 | 0.73% | 232,874 |
| Jul 15, 2025 | 106.76 | 107.60 | 103.84 | 107.57 | 106.95 | 0.97% | 409,376 |
| Jul 14, 2025 | 107.03 | 109.46 | 105.75 | 106.54 | 105.93 | -1.51% | 294,199 |
| Jul 11, 2025 | 113.40 | 113.59 | 106.16 | 108.17 | 107.55 | 5.33% | 561,194 |
| Jul 10, 2025 | 101.95 | 103.06 | 101.30 | 102.70 | 102.11 | 0.68% | 291,555 |
| Jul 9, 2025 | 104.33 | 104.33 | 101.54 | 102.01 | 101.42 | -2.14% | 188,683 |
| Jul 8, 2025 | 105.42 | 105.54 | 102.00 | 104.24 | 103.64 | -1.12% | 219,402 |
| Jul 7, 2025 | 106.31 | 106.31 | 104.06 | 105.42 | 104.81 | -1.12% | 171,291 |
| Jul 3, 2025 | 106.40 | 107.48 | 105.45 | 106.61 | 106.00 | 0.06% | 91,589 |
| Jul 2, 2025 | 105.37 | 106.69 | 104.23 | 106.55 | 105.94 | 0.72% | 251,983 |
| Jul 1, 2025 | 104.45 | 106.65 | 104.32 | 105.79 | 105.18 | 0.71% | 196,312 |
| Jun 30, 2025 | 106.90 | 107.03 | 102.68 | 105.04 | 104.44 | -1.23% | 306,809 |
| Jun 27, 2025 | 106.06 | 107.47 | 105.65 | 106.35 | 105.74 | 0.09% | 514,759 |
| Jun 26, 2025 | 105.48 | 106.63 | 104.25 | 106.25 | 105.64 | 0.80% | 275,784 |
| Jun 25, 2025 | 104.00 | 105.69 | 103.40 | 105.41 | 104.80 | 1.09% | 282,254 |
| Jun 24, 2025 | 102.39 | 104.65 | 101.40 | 104.27 | 103.67 | 2.04% | 340,471 |
| Jun 23, 2025 | 101.57 | 103.60 | 100.78 | 102.19 | 101.60 | 0.69% | 198,766 |
| Jun 20, 2025 | 103.48 | 104.65 | 99.98 | 101.49 | 100.91 | -0.27% | 637,097 |