Skip to main content
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
108.95
-2.16 (-1.94%)
Aug 15, 2025, 4:00 PM - Market closed

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2025106.36108.49106.26107.50106.880.34%209,928
Jul 30, 2025107.47109.09106.33107.14106.52-0.03%217,130
Jul 29, 2025108.63108.81106.72107.17106.55-1.00%222,643
Jul 28, 2025106.99108.58106.29108.25107.630.99%184,243
Jul 25, 2025104.81107.30104.65107.19106.572.45%163,168
Jul 24, 2025105.96105.96104.11104.63104.03-1.52%185,982
Jul 23, 2025106.82107.12105.65106.25105.64-0.23%193,738
Jul 22, 2025108.81109.69106.43106.50105.89-1.80%195,863
Jul 21, 2025109.67110.36107.46108.45107.83-1.11%184,785
Jul 18, 2025111.86111.86108.98109.67109.04-1.51%197,554
Jul 17, 2025108.28111.41107.27111.35110.712.76%284,772
Jul 16, 2025107.57108.45106.64108.36107.740.73%232,874
Jul 15, 2025106.76107.60103.84107.57106.950.97%409,376
Jul 14, 2025107.03109.46105.75106.54105.93-1.51%294,199
Jul 11, 2025113.40113.59106.16108.17107.555.33%561,194
Jul 10, 2025101.95103.06101.30102.70102.110.68%291,555
Jul 9, 2025104.33104.33101.54102.01101.42-2.14%188,683
Jul 8, 2025105.42105.54102.00104.24103.64-1.12%219,402
Jul 7, 2025106.31106.31104.06105.42104.81-1.12%171,291
Jul 3, 2025106.40107.48105.45106.61106.000.06%91,589
Jul 2, 2025105.37106.69104.23106.55105.940.72%251,983
Jul 1, 2025104.45106.65104.32105.79105.180.71%196,312
Jun 30, 2025106.90107.03102.68105.04104.44-1.23%306,809
Jun 27, 2025106.06107.47105.65106.35105.740.09%514,759
Jun 26, 2025105.48106.63104.25106.25105.640.80%275,784
Jun 25, 2025104.00105.69103.40105.41104.801.09%282,254
Jun 24, 2025102.39104.65101.40104.27103.672.04%340,471
Jun 23, 2025101.57103.60100.78102.19101.600.69%198,766
Jun 20, 2025103.48104.6599.98101.49100.91-0.27%637,097
Jun 18, 2025103.51103.61101.60101.76101.18-1.93%178,950
Jun 17, 2025105.57106.32103.66103.76103.16-2.31%169,141
Jun 16, 2025106.30107.02105.83106.21105.600.72%138,425
Jun 13, 2025106.90107.35105.19105.45104.84-1.88%201,976
Jun 12, 2025107.52107.78106.57107.47106.85-0.25%112,741
Jun 11, 2025108.35108.35106.97107.74107.12-0.47%139,290
Jun 10, 2025108.69109.84107.99108.25107.63-0.09%226,015
Jun 9, 2025108.87109.03107.20108.35107.730.15%153,765
Jun 6, 2025107.74108.53106.48108.19107.571.26%110,658
Jun 5, 2025106.42107.74105.48106.84106.230.65%150,182