Skip to main content
PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
196.25
+0.33 (0.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PriceSmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026196.74197.59191.59196.25196.250.17%871,826
Jun 25, 2026188.90196.08188.90195.92195.924.04%446,732
Jun 24, 2026186.01188.60182.00188.32188.321.43%322,146
Jun 23, 2026182.07187.51181.76185.66185.661.46%439,151
Jun 22, 2026182.14185.72180.14182.98182.980.53%253,488
Jun 18, 2026179.67182.41178.56182.02182.022.01%406,712
Jun 17, 2026178.38180.27176.34178.43178.43-0.68%271,379
Jun 16, 2026179.92181.49178.51179.65179.65-0.04%206,781
Jun 15, 2026182.39182.86179.38179.73179.73-1.41%315,327
Jun 12, 2026181.00183.19180.52182.30182.301.11%144,882
Jun 11, 2026175.66180.42174.45180.29180.293.18%246,827
Jun 10, 2026176.63178.68174.15174.74174.74-0.86%257,779
Jun 9, 2026178.26183.00175.50176.26176.26-0.43%293,576
Jun 8, 2026175.05177.65174.73177.03177.031.76%249,205
Jun 5, 2026173.26177.45172.54173.97173.970.52%431,986
Jun 4, 2026173.76174.25171.60173.07173.071.17%177,094
Jun 3, 2026169.08171.98168.80171.07171.070.88%177,400
Jun 2, 2026169.96174.93169.11169.57169.57-0.95%259,311
Jun 1, 2026168.30171.52163.60171.20171.200.71%238,825
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
Apr 1, 2026150.39152.37148.00151.36151.360.57%223,780
Mar 31, 2026150.05152.82148.11150.50150.501.58%267,112
Mar 30, 2026148.21148.94145.67148.16148.160.43%290,368
Mar 27, 2026145.58149.04143.52147.52147.520.74%186,856
Mar 26, 2026145.50147.81144.21146.43146.43-0.51%194,554
Mar 25, 2026150.10152.05146.66147.18147.18-0.93%238,286
Mar 24, 2026143.92150.29143.76148.56148.561.93%207,393
Mar 23, 2026143.85149.95143.00145.74145.743.58%233,070
Mar 20, 2026142.22143.01139.08140.70140.70-1.38%551,091
Mar 19, 2026141.26143.72139.80142.67142.670.90%222,632
Mar 18, 2026147.80151.59140.80141.40141.40-5.59%364,467
Mar 17, 2026151.78152.87149.73149.78149.78-0.92%229,031
Mar 16, 2026150.07152.12148.22151.17151.171.61%215,866
Mar 13, 2026148.25151.20146.39148.77148.771.34%159,669
Mar 12, 2026143.74146.89142.99146.80146.800.57%168,931
Mar 11, 2026146.26147.94145.40145.97145.97-1.11%181,845
Mar 10, 2026148.12152.80147.31147.61147.61-0.83%211,565
Mar 9, 2026143.29149.05140.11148.84148.842.54%243,093
Mar 6, 2026144.03145.37142.14145.16145.16-1.01%198,014
Mar 5, 2026150.66152.76145.60146.64146.64-4.19%190,367
Mar 4, 2026152.87156.04150.38153.06153.060.86%201,875
Mar 3, 2026153.66155.89151.42151.75151.75-3.60%289,263
Mar 2, 2026153.26158.01153.26157.42157.421.81%183,681
Feb 27, 2026152.05154.67152.05154.62154.620.53%134,365
Feb 26, 2026156.28157.12152.85153.80153.80-1.01%146,643
Feb 25, 2026155.87156.99154.62155.37155.370.10%152,878
Feb 24, 2026151.61155.56151.29155.22155.222.59%177,945
Feb 23, 2026153.72153.87150.04151.30151.30-1.58%218,568
Feb 20, 2026152.81153.98150.68153.73153.730.52%183,946
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, 2026154.76155.68151.28152.58152.58-1.55%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