Skip to main content
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
154.62
+0.82 (0.53%)
At close: Feb 27, 2026, 4:00 PM EST
157.68
+3.06 (1.98%)
After-hours: Feb 27, 2026, 5:37 PM EST

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026152.05154.67152.05154.62154.620.53%134,363
Feb 26, 2026156.28157.12152.85153.80153.80-1.01%146,469
Feb 25, 2026155.87156.99154.62155.37155.370.10%152,833
Feb 24, 2026151.61155.56151.29155.22155.222.59%177,926
Feb 23, 2026153.72153.87150.04151.30151.30-1.58%213,065
Feb 20, 2026152.81153.98150.68153.73153.730.52%183,908
Feb 19, 2026151.28153.86149.43152.93152.930.55%169,508
Feb 18, 2026151.96153.92150.62152.10152.10-0.31%182,928
Feb 17, 2026154.76155.68151.28152.58152.58-1.99%146,104
Feb 13, 2026154.71156.03153.45155.68154.980.45%154,770
Feb 12, 2026156.27157.87154.58154.99154.29-0.08%172,612
Feb 11, 2026155.64155.73146.70155.12154.420.41%236,451
Feb 10, 2026155.14156.70154.24154.49153.80-1.05%170,874
Feb 9, 2026156.22156.89154.26156.13155.43-0.45%226,149
Feb 6, 2026152.38157.86152.10156.83156.123.65%302,215
Feb 5, 2026148.89151.81147.45151.30150.622.17%283,189
Feb 4, 2026147.75149.58146.05148.09147.420.58%280,905
Feb 3, 2026143.60147.23142.00147.23146.572.63%276,791
Feb 2, 2026141.54145.39141.51143.46142.810.88%310,069
Jan 30, 2026143.77145.70140.20142.21141.57-1.96%314,621
Jan 29, 2026141.63145.40141.06145.06144.412.15%213,297
Jan 28, 2026141.90142.32140.14142.00141.36-174,640
Jan 27, 2026142.63144.78141.49142.00141.36-0.51%202,866
Jan 26, 2026141.14143.43139.58142.73142.091.44%193,195
Jan 23, 2026141.85141.85139.04140.70140.07-0.92%170,835
Jan 22, 2026145.78145.79141.42142.01141.37-2.61%258,470
Jan 21, 2026142.00148.03141.52145.81145.153.54%349,423
Jan 20, 2026140.20141.20137.99140.82140.19-0.03%154,484
Jan 16, 2026140.32141.09137.02140.86140.230.04%223,449
Jan 15, 2026140.85141.09138.75140.80140.17-0.61%394,929
Jan 14, 2026137.50143.37137.50141.66141.023.51%225,610
Jan 13, 2026135.39137.80134.43136.86136.240.90%171,180
Jan 12, 2026134.80138.50134.80135.64135.030.89%203,185
Jan 9, 2026133.78136.90132.69134.45133.850.76%191,435
Jan 8, 2026121.19135.53121.19133.43132.834.55%410,690
Jan 7, 2026127.41128.39124.48127.62127.050.38%172,854
Jan 6, 2026126.86128.01125.32127.14126.57-0.02%193,059
Jan 5, 2026123.07128.90121.56127.16126.593.11%184,147
Jan 2, 2026122.49124.98122.11123.33122.780.54%190,352
Dec 31, 2025122.98123.33121.69122.67122.12-0.25%143,203
Dec 30, 2025123.48124.68122.98122.98122.43-0.67%129,143
Dec 29, 2025124.67126.38122.80123.81123.25-0.91%137,593
Dec 26, 2025124.73125.59123.85124.95124.390.72%84,240
Dec 24, 2025123.87125.51123.55124.06123.500.20%56,677
Dec 23, 2025125.25125.25123.20123.81123.25-1.08%164,416
Dec 22, 2025124.25125.74123.44125.16124.600.40%139,290
Dec 19, 2025123.74124.83122.68124.66124.100.41%921,923
Dec 18, 2025126.93126.94124.04124.15123.59-1.30%160,757
Dec 17, 2025128.38128.59124.88125.78125.21-2.32%260,054
Dec 16, 2025129.64131.22127.17128.77128.19-0.84%211,805
Dec 15, 2025128.83129.98127.09129.86129.281.04%153,954
Dec 12, 2025131.02131.45127.86128.52127.94-1.91%172,307
Dec 11, 2025126.31131.46124.93131.02130.434.03%158,795
Dec 10, 2025125.95126.52123.92125.95125.380.15%179,672
Dec 9, 2025124.66126.51124.00125.76125.191.14%130,381
Dec 8, 2025127.96127.96123.95124.34123.78-2.85%163,498
Dec 5, 2025127.80129.16127.40127.99127.410.20%150,264
Dec 4, 2025126.14128.37124.96127.74127.170.83%118,351
Dec 3, 2025125.61127.34121.97126.69126.121.12%135,802
Dec 2, 2025123.52125.90122.43125.29124.731.99%172,005
Dec 1, 2025122.70124.18122.55122.85122.30-0.20%231,782
Nov 28, 2025124.04124.65122.24123.10122.55-0.71%100,246
Nov 26, 2025125.23126.70123.34123.98123.42-1.34%303,563
Nov 25, 2025118.36126.53118.28125.67125.106.89%242,871
Nov 24, 2025119.04119.28117.27117.57117.04-0.85%189,412
Nov 21, 2025117.95120.69117.95118.58118.050.91%190,563
Nov 20, 2025117.52119.18116.46117.51116.981.26%148,098
Nov 19, 2025116.22116.93114.96116.05115.530.01%111,844
Nov 18, 2025115.70117.06114.85116.04115.520.16%102,243
Nov 17, 2025116.78118.61115.64115.85115.33-0.73%130,922
Nov 14, 2025115.87116.70114.43116.70116.180.51%134,163
Nov 13, 2025117.00117.07114.62116.11115.59-0.59%153,935
Nov 12, 2025116.44117.40115.90116.80116.270.84%118,844
Nov 11, 2025115.61116.78114.38115.83115.310.35%147,468
Nov 10, 2025117.07118.85114.78115.43114.91-1.13%151,115
Nov 7, 2025117.22118.65116.67116.75116.23-0.49%208,551
Nov 6, 2025118.89120.46115.75117.32116.79-1.64%146,563
Nov 5, 2025116.68120.67116.36119.28118.741.95%288,578
Nov 4, 2025117.36117.59114.44117.00116.47-0.16%221,259
Nov 3, 2025114.94118.43113.39117.19116.661.96%506,977
Oct 31, 2025118.97123.74111.68114.94114.42-6.48%506,270
Oct 30, 2025121.40123.03119.97122.91122.361.51%313,693
Oct 29, 2025123.22123.22119.33121.08120.54-1.50%171,882
Oct 28, 2025121.89123.38121.27122.93122.380.58%147,985
Oct 27, 2025123.35123.69122.03122.22121.67-0.76%129,951
Oct 24, 2025123.71124.01122.57123.15122.600.09%135,840
Oct 23, 2025122.76123.54121.39123.04122.490.58%107,730
Oct 22, 2025121.57122.52119.48122.33121.780.57%220,337
Oct 21, 2025121.80122.98119.39121.64121.09-0.28%204,707
Oct 20, 2025122.89122.92121.76121.98121.430.10%159,507
Oct 17, 2025122.53123.37121.43121.86121.31-0.81%111,256
Oct 16, 2025123.64123.97121.77122.86122.31-0.99%121,395
Oct 15, 2025124.14125.48123.47124.09123.530.40%169,182
Oct 14, 2025122.88124.47122.56123.60123.040.07%230,906
Oct 13, 2025119.39123.60119.39123.51122.954.11%186,360
Oct 10, 2025118.53119.83118.21118.63118.100.08%183,449
Oct 9, 2025121.36122.21118.25118.53118.00-2.26%252,642
Oct 8, 2025122.05122.66120.91121.27120.720.02%154,634
Oct 7, 2025122.35122.35119.27121.25120.70-1.11%212,505
Oct 6, 2025122.82124.59122.55122.61122.06-0.50%163,541