Skip to main content
logo
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
125.29
+2.44 (1.99%)
At close: Dec 2, 2025, 4:00 PM EST
125.98
+0.69 (0.55%)
After-hours: Dec 2, 2025, 7:02 PM EST

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2025123.52125.90122.43125.29125.291.99%172,005
Dec 1, 2025122.70124.18122.55122.85122.85-0.20%218,514
Nov 28, 2025124.04124.65122.24123.10123.10-0.71%100,244
Nov 26, 2025125.23126.70123.34123.98123.98-1.34%303,562
Nov 25, 2025118.36126.53118.28125.67125.676.89%242,871
Nov 24, 2025119.04119.28117.27117.57117.57-0.85%189,412
Nov 21, 2025117.95120.69117.95118.58118.580.91%190,563
Nov 20, 2025117.52119.18116.46117.51117.511.26%148,098
Nov 19, 2025116.22116.93114.96116.05116.050.01%111,844
Nov 18, 2025115.70117.06114.85116.04116.040.16%102,243
Nov 17, 2025116.78118.61115.64115.85115.85-0.73%130,922
Nov 14, 2025115.87116.70114.43116.70116.700.51%134,163
Nov 13, 2025117.00117.07114.62116.11116.11-0.59%153,935
Nov 12, 2025116.44117.40115.90116.80116.800.84%118,844
Nov 11, 2025115.61116.78114.38115.83115.830.35%147,468
Nov 10, 2025117.07118.85114.78115.43115.43-1.13%151,115
Nov 7, 2025117.22118.65116.67116.75116.75-0.49%208,551
Nov 6, 2025118.89120.46115.75117.32117.32-1.64%146,563
Nov 5, 2025116.68120.67116.36119.28119.281.95%288,578
Nov 4, 2025117.36117.59114.44117.00117.00-0.16%221,259
Nov 3, 2025114.94118.43113.39117.19117.191.96%506,977
Oct 31, 2025118.97123.74111.68114.94114.94-6.48%506,270
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