Skip to main content
logo
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
118.63
+0.10 (0.08%)
At close: Oct 10, 2025, 4:00 PM EDT
116.26
-2.37 (-2.00%)
After-hours: Oct 10, 2025, 6:03 PM EDT

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025118.53119.83118.21118.63118.630.08%183,344
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
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