Skip to main content
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
127.99
+0.25 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
127.70
-0.29 (-0.23%)
After-hours: Dec 5, 2025, 5:03 PM EST

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.80129.16127.40127.99127.990.20%150,264
Dec 4, 2025126.14128.37124.96127.74127.740.83%118,151
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%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
Sep 22, 2025115.16117.25114.49115.63115.630.16%195,170
Sep 19, 2025117.42117.83115.22115.44115.44-1.69%470,969
Sep 18, 2025116.84119.34116.77117.42117.420.54%179,303
Sep 17, 2025117.02118.89116.58116.79116.79-0.22%277,844
Sep 16, 2025116.72118.17115.93117.05117.05-0.04%258,052
Sep 15, 2025115.10117.20113.52117.10117.102.20%185,339
Sep 12, 2025116.66116.95113.00114.58114.58-2.98%352,502
Sep 11, 2025110.97120.99109.92118.10118.106.40%451,582
Sep 10, 2025110.31111.11108.60111.00111.000.19%307,829
Sep 9, 2025111.05112.06109.91110.79110.79-1.06%217,754
Sep 8, 2025110.40112.07109.51111.98111.981.83%177,985
Sep 5, 2025109.48110.00108.45109.97109.970.36%153,729
Sep 4, 2025108.84109.76107.72109.58109.581.15%176,765
Sep 3, 2025108.14108.56107.21108.33108.330.35%176,303
Sep 2, 2025106.87108.02106.87107.95107.950.64%150,044
Aug 29, 2025108.48108.48106.90107.26107.26-0.74%146,485
Aug 28, 2025109.87109.87107.44108.06108.06-1.41%221,878
Aug 27, 2025108.48110.20108.15109.60109.600.78%136,872
Aug 26, 2025108.39108.99105.46108.75108.750.06%193,731
Aug 25, 2025110.31110.31108.55108.68108.68-1.86%141,726
Aug 22, 2025108.03111.35107.05110.74110.742.98%235,216
Aug 21, 2025108.12110.89106.62107.54107.54-1.14%215,253
Aug 20, 2025109.87109.88108.29108.78108.78-0.64%166,373
Aug 19, 2025111.95114.01109.42109.48109.48-2.47%204,496
Aug 18, 2025109.09112.38108.85112.25112.253.03%193,498
Aug 15, 2025112.04112.04108.00108.95108.95-3.04%246,365
Aug 14, 2025112.43113.90111.65112.37111.74-0.87%191,643
Aug 13, 2025111.84113.92110.30113.36112.721.71%146,280
Aug 12, 2025110.73111.56110.09111.45110.831.13%143,272
Aug 11, 2025111.68112.56109.90110.20109.58-1.50%118,388
Aug 8, 2025111.73112.91111.45111.88111.250.53%134,929
Aug 7, 2025110.95111.99110.54111.29110.670.49%139,602
Aug 6, 2025108.80111.22108.13110.75110.131.57%134,664
Aug 5, 2025110.44110.80109.01109.04108.43-1.66%256,166
Aug 4, 2025108.90111.12108.72110.88110.261.54%223,627
Aug 1, 2025107.07110.21106.76109.20108.591.58%224,274
Jul 31, 2025106.36108.49106.26107.50106.900.34%209,928
Jul 30, 2025107.47109.09106.33107.14106.54-0.03%217,130
Jul 29, 2025108.63108.81106.72107.17106.57-1.00%222,643
Jul 28, 2025106.99108.58106.29108.25107.640.99%184,243
Jul 25, 2025104.81107.30104.65107.19106.592.45%163,168
Jul 24, 2025105.96105.96104.11104.63104.04-1.52%185,982
Jul 23, 2025106.82107.12105.65106.25105.65-0.23%193,738
Jul 22, 2025108.81109.69106.43106.50105.90-1.80%195,863
Jul 21, 2025109.67110.36107.46108.45107.84-1.11%184,785
Jul 18, 2025111.86111.86108.98109.67109.06-1.51%197,554
Jul 17, 2025108.28111.41107.27111.35110.732.76%284,772