Skip to main content
logo
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
182.30
+2.01 (1.11%)
At close: Jun 12, 2026, 4:00 PM EDT
182.20
-0.10 (-0.05%)
After-hours: Jun 12, 2026, 4:21 PM EDT

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026181.00183.19180.52182.30182.301.11%144,875
Jun 11, 2026175.66180.42174.45180.29180.293.18%242,258
Jun 10, 2026176.63178.68174.15174.74174.74-0.86%257,760
Jun 9, 2026178.26183.00175.50176.26176.26-0.43%288,499
Jun 8, 2026175.05177.65174.73177.03177.031.76%249,205
Jun 5, 2026173.26177.45172.54173.97173.970.52%428,324
Jun 4, 2026173.76174.25171.60173.07173.071.17%177,089
Jun 3, 2026169.08171.98168.80171.07171.070.88%177,400
Jun 2, 2026169.96174.93169.11169.57169.57-0.95%259,303
Jun 1, 2026168.30171.52163.60171.20171.200.71%238,824
May 29, 2026170.94171.30164.87169.99169.99-0.90%325,814
May 28, 2026170.00171.75166.88171.53171.530.97%216,802
May 27, 2026168.11171.48167.00169.89169.891.64%195,942
May 26, 2026165.71167.48164.18167.15167.151.52%177,615
May 22, 2026164.18164.93162.23164.65164.650.05%131,957
May 21, 2026163.29165.14158.13164.57164.57-0.85%273,896
May 20, 2026161.79166.24160.18165.98165.982.73%311,547
May 19, 2026161.33165.75160.94161.57161.57-0.82%261,166
May 18, 2026159.55163.53158.14162.90162.902.29%182,069
May 15, 2026158.56160.59157.37159.26159.26-0.30%244,346
May 14, 2026159.14160.32158.11159.74159.741.03%158,099
May 13, 2026155.78158.65153.63158.11158.111.04%209,549
May 12, 2026156.98158.32154.30156.49156.49-0.31%199,491
May 11, 2026158.23158.46156.41156.98156.98-0.81%154,149
May 8, 2026157.19158.50155.09158.26158.261.10%172,591
May 7, 2026160.01160.85155.62156.54156.54-2.11%315,853
May 6, 2026158.44160.07156.44159.91159.912.14%309,749
May 5, 2026153.89157.21153.89156.56156.562.25%295,175
May 4, 2026157.32160.99152.65153.11153.11-3.22%233,717
May 1, 2026156.96161.52155.11158.21158.210.82%278,178
Apr 30, 2026153.89158.15153.89156.92156.921.97%194,561
Apr 29, 2026154.94156.12153.07153.89153.89-1.05%165,723
Apr 28, 2026157.36159.39153.61155.52155.520.34%278,284
Apr 27, 2026161.00163.70153.49154.99154.99-3.79%417,680
Apr 24, 2026162.15165.25159.88161.10161.10-0.65%214,204
Apr 23, 2026160.96162.72159.99162.15162.151.17%191,857
Apr 22, 2026159.89161.19157.98160.27160.270.94%182,322
Apr 21, 2026159.90160.87157.91158.78158.78-0.26%142,911
Apr 20, 2026161.78162.96159.18159.20159.20-1.59%232,484
Apr 17, 2026158.49162.75158.49161.78161.783.26%171,061
Apr 16, 2026154.20156.84154.20156.67156.670.82%166,268
Apr 15, 2026155.66155.97154.01155.39155.39-0.85%136,950
Apr 14, 2026157.46158.65155.27156.72156.72-0.82%312,577
Apr 13, 2026156.00160.73153.02158.02158.020.63%261,275
Apr 10, 2026160.18162.92155.18157.03157.03-2.62%310,105
Apr 9, 2026161.85165.46153.12161.26161.262.91%588,956
Apr 8, 2026154.51160.43153.25156.70156.703.94%387,197
Apr 7, 2026154.59154.90149.69150.76150.76-2.73%235,647
Apr 6, 2026151.62155.57149.50154.99154.991.65%227,901
Apr 2, 2026149.96152.91148.30152.48152.480.74%238,160