Skip to main content
logo
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
141.66
+4.80 (3.51%)
Jan 14, 2026, 4:00 PM EST - Market closed

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2026137.50143.37137.50141.66141.663.51%225,610
Jan 13, 2026135.39137.80134.43136.86136.860.90%171,180
Jan 12, 2026134.80138.50134.80135.64135.640.89%203,182
Jan 9, 2026133.78136.90132.69134.45134.450.76%191,422
Jan 8, 2026121.19135.53121.19133.43133.434.55%410,382
Jan 7, 2026127.41128.39124.48127.62127.620.38%170,526
Jan 6, 2026126.86128.01125.32127.14127.14-0.02%192,719
Jan 5, 2026123.07128.90121.56127.16127.163.11%184,147
Jan 2, 2026122.49124.98122.11123.33123.330.54%189,737
Dec 31, 2025122.98123.33121.69122.67122.67-0.25%143,203
Dec 30, 2025123.48124.68122.98122.98122.98-0.67%129,141
Dec 29, 2025124.67126.38122.80123.81123.81-0.91%137,579
Dec 26, 2025124.73125.59123.85124.95124.950.72%84,240
Dec 24, 2025123.87125.51123.55124.06124.060.20%56,677
Dec 23, 2025125.25125.25123.20123.81123.81-1.08%100,750
Dec 22, 2025124.25125.74123.44125.16125.160.40%137,178
Dec 19, 2025123.74124.83122.68124.66124.660.41%917,612
Dec 18, 2025126.93126.94124.04124.15124.15-1.30%160,757
Dec 17, 2025128.38128.59124.88125.78125.78-2.32%249,235
Dec 16, 2025129.64131.22127.17128.77128.77-0.84%211,733
Dec 15, 2025128.83129.98127.09129.86129.861.04%153,954
Dec 12, 2025131.02131.45127.86128.52128.52-1.91%172,307
Dec 11, 2025126.31131.46124.93131.02131.024.03%158,795
Dec 10, 2025125.95126.52123.92125.95125.950.15%179,574
Dec 9, 2025124.66126.51124.00125.76125.761.14%130,381
Dec 8, 2025127.96127.96123.95124.34124.34-2.85%163,298
Dec 5, 2025127.80129.16127.40127.99127.990.20%150,264
Dec 4, 2025126.14128.37124.96127.74127.740.83%118,351
Dec 3, 2025125.61127.34121.97126.69126.691.12%135,802
Dec 2, 2025123.52125.90122.43125.29125.291.99%172,005
Dec 1, 2025122.70124.18122.55122.85122.85-0.20%231,782
Nov 28, 2025124.04124.65122.24123.10123.10-0.71%100,246
Nov 26, 2025125.23126.70123.34123.98123.98-1.34%303,563
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