Skip to main content
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
106.35
+0.10 (0.09%)
Jun 27, 2025, 4:00 PM - Market closed

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025106.06107.47105.65106.35106.350.09%514,759
Jun 26, 2025105.48106.63104.25106.25106.250.80%275,784
Jun 25, 2025104.00105.69103.40105.41105.411.09%282,254
Jun 24, 2025102.39104.65101.40104.27104.272.04%340,471
Jun 23, 2025101.57103.60100.78102.19102.190.69%198,766
Jun 20, 2025103.48104.6599.98101.49101.49-0.27%637,097
Jun 18, 2025103.51103.61101.60101.76101.76-1.93%178,950
Jun 17, 2025105.57106.32103.66103.76103.76-2.31%169,141
Jun 16, 2025106.30107.02105.83106.21106.210.72%138,425
Jun 13, 2025106.90107.35105.19105.45105.45-1.88%201,976
Jun 12, 2025107.52107.78106.57107.47107.47-0.25%112,741
Jun 11, 2025108.35108.35106.97107.74107.74-0.47%139,290
Jun 10, 2025108.69109.84107.99108.25108.25-0.09%226,015
Jun 9, 2025108.87109.03107.20108.35108.350.15%153,765
Jun 6, 2025107.74108.53106.48108.19108.191.26%110,658
Jun 5, 2025106.42107.74105.48106.84106.840.65%150,182
Jun 4, 2025106.31106.90105.13106.15106.15-0.68%131,813
Jun 3, 2025107.10108.89106.36106.88106.88-0.48%146,480
Jun 2, 2025107.34109.19105.62107.40107.40-0.54%278,604
May 30, 2025106.76108.53106.40107.98107.981.14%338,865
May 29, 2025106.57107.00105.47106.76106.760.12%105,980
May 28, 2025106.95108.54105.74106.63106.63-0.44%174,682
May 27, 2025104.79107.22104.30107.10107.102.63%134,462
May 23, 2025102.94104.61102.14104.36104.360.14%98,210
May 22, 2025103.75104.81103.11104.21104.210.22%128,068
May 21, 2025106.05106.08103.33103.98103.98-3.12%187,382
May 20, 2025106.47107.76106.47107.33107.330.76%185,481
May 19, 2025103.71106.67102.88106.52106.521.73%148,179
May 16, 2025102.98105.03102.98104.71104.711.21%177,570
May 15, 2025101.39104.23101.39103.46103.461.97%266,388
May 14, 2025101.78102.7099.58101.46101.46-0.83%171,142
May 13, 2025104.36104.89101.65102.31102.31-1.52%140,594
May 12, 2025106.09108.01102.66103.89103.89-0.54%234,934
May 9, 2025105.33105.60103.54104.45104.45-1.28%170,597
May 8, 2025105.18106.55104.68105.80105.801.08%265,718
May 7, 2025102.22105.54101.41104.67104.673.64%213,495
May 6, 202599.74101.3099.14100.99100.990.56%174,662
May 5, 2025100.49102.20100.15100.43100.43-0.51%146,042
May 2, 2025102.26102.82100.75100.94100.94-0.29%196,444
May 1, 2025101.69102.41100.44101.23101.23-0.26%220,609
Apr 30, 2025100.63102.0999.30101.49101.49-0.02%300,622
Apr 29, 202598.89101.8898.89101.51101.512.06%294,881
Apr 28, 202599.93100.5898.7199.4699.46-0.52%231,965
Apr 25, 2025100.85101.3899.1899.9899.98-1.70%294,607
Apr 24, 202599.52102.4797.62101.71101.711.45%462,197
Apr 23, 202597.82100.6497.82100.26100.264.43%389,369
Apr 22, 202594.3096.4494.0096.0196.012.40%216,833
Apr 21, 202593.7394.9092.5593.7693.760.13%155,641
Apr 17, 202592.1193.7291.6893.6493.641.50%170,823
Apr 16, 202592.1292.3890.9892.2692.260.73%182,149