PriceSmart, Inc. (PSMT)
NASDAQ: PSMT · Real-Time Price · USD
155.52
+0.53 (0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PriceSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 157.36 | 159.39 | 153.61 | 155.55 | 155.55 | 0.36% | 278,284 |
| Apr 27, 2026 | 161.00 | 163.70 | 153.49 | 154.99 | 154.99 | -3.79% | 417,671 |
| Apr 24, 2026 | 162.15 | 165.25 | 159.88 | 161.10 | 161.10 | -0.65% | 214,204 |
| Apr 23, 2026 | 160.96 | 162.72 | 159.99 | 162.15 | 162.15 | 1.17% | 191,857 |
| Apr 22, 2026 | 159.89 | 161.19 | 157.98 | 160.27 | 160.27 | 0.94% | 182,322 |
| Apr 21, 2026 | 159.90 | 160.87 | 157.91 | 158.78 | 158.78 | -0.26% | 142,910 |
| Apr 20, 2026 | 161.78 | 162.96 | 159.18 | 159.20 | 159.20 | -1.59% | 232,484 |
| Apr 17, 2026 | 158.49 | 162.75 | 158.49 | 161.78 | 161.78 | 3.26% | 170,851 |
| Apr 16, 2026 | 154.20 | 156.84 | 154.20 | 156.67 | 156.67 | 0.82% | 166,262 |
| Apr 15, 2026 | 155.66 | 155.97 | 154.01 | 155.39 | 155.39 | -0.85% | 136,950 |
| Apr 14, 2026 | 157.46 | 158.65 | 155.27 | 156.72 | 156.72 | -0.82% | 312,577 |
| Apr 13, 2026 | 156.00 | 160.73 | 153.02 | 158.02 | 158.02 | 0.63% | 261,275 |
| Apr 10, 2026 | 160.18 | 162.92 | 155.18 | 157.03 | 157.03 | -2.62% | 310,103 |
| Apr 9, 2026 | 161.85 | 165.46 | 153.12 | 161.26 | 161.26 | 2.91% | 588,940 |
| Apr 8, 2026 | 154.51 | 160.43 | 153.25 | 156.70 | 156.70 | 3.94% | 386,112 |
| Apr 7, 2026 | 154.59 | 154.90 | 149.69 | 150.76 | 150.76 | -2.73% | 231,545 |
| Apr 6, 2026 | 151.62 | 155.57 | 149.50 | 154.99 | 154.99 | 1.65% | 227,760 |
| Apr 2, 2026 | 149.96 | 152.91 | 148.30 | 152.48 | 152.48 | 0.74% | 238,074 |
| Apr 1, 2026 | 150.39 | 152.37 | 148.00 | 151.36 | 151.36 | 0.57% | 223,780 |
| Mar 31, 2026 | 150.05 | 152.82 | 148.11 | 150.50 | 150.50 | 1.58% | 267,112 |
| Mar 30, 2026 | 148.21 | 148.94 | 145.67 | 148.16 | 148.16 | 0.43% | 290,351 |
| Mar 27, 2026 | 145.58 | 149.04 | 143.52 | 147.52 | 147.52 | 0.74% | 185,005 |
| Mar 26, 2026 | 145.50 | 147.81 | 144.21 | 146.43 | 146.43 | -0.51% | 194,551 |
| Mar 25, 2026 | 150.10 | 152.05 | 146.66 | 147.18 | 147.18 | -0.93% | 238,286 |
| Mar 24, 2026 | 143.92 | 150.29 | 143.76 | 148.56 | 148.56 | 1.93% | 207,388 |
| Mar 23, 2026 | 143.85 | 149.95 | 143.00 | 145.74 | 145.74 | 3.58% | 232,965 |
| Mar 20, 2026 | 142.22 | 143.01 | 139.08 | 140.70 | 140.70 | -1.38% | 551,090 |
| Mar 19, 2026 | 141.26 | 143.72 | 139.80 | 142.67 | 142.67 | 0.90% | 221,925 |
| Mar 18, 2026 | 147.80 | 151.59 | 140.80 | 141.40 | 141.40 | -5.59% | 364,467 |
| Mar 17, 2026 | 151.78 | 152.87 | 149.73 | 149.78 | 149.78 | -0.92% | 229,031 |
| Mar 16, 2026 | 150.07 | 152.12 | 148.22 | 151.17 | 151.17 | 1.61% | 215,866 |
| Mar 13, 2026 | 148.25 | 151.20 | 146.39 | 148.77 | 148.77 | 1.34% | 159,663 |
| Mar 12, 2026 | 143.74 | 146.89 | 142.99 | 146.80 | 146.80 | 0.57% | 168,931 |
| Mar 11, 2026 | 146.26 | 147.94 | 145.40 | 145.97 | 145.97 | -1.11% | 181,845 |
| Mar 10, 2026 | 148.12 | 152.80 | 147.31 | 147.61 | 147.61 | -0.83% | 211,532 |
| Mar 9, 2026 | 143.29 | 149.05 | 140.11 | 148.84 | 148.84 | 2.54% | 243,093 |
| Mar 6, 2026 | 144.03 | 145.37 | 142.14 | 145.16 | 145.16 | -1.01% | 194,014 |
| Mar 5, 2026 | 150.66 | 152.76 | 145.60 | 146.64 | 146.64 | -4.19% | 190,367 |
| Mar 4, 2026 | 152.87 | 156.04 | 150.38 | 153.06 | 153.06 | 0.86% | 197,573 |
| Mar 3, 2026 | 153.66 | 155.89 | 151.42 | 151.75 | 151.75 | -3.60% | 289,117 |
| Mar 2, 2026 | 153.26 | 158.01 | 153.26 | 157.42 | 157.42 | 1.81% | 183,679 |
| Feb 27, 2026 | 152.05 | 154.67 | 152.05 | 154.62 | 154.62 | 0.53% | 134,363 |
| Feb 26, 2026 | 156.28 | 157.12 | 152.85 | 153.80 | 153.80 | -1.01% | 146,469 |
| Feb 25, 2026 | 155.87 | 156.99 | 154.62 | 155.37 | 155.37 | 0.10% | 152,833 |
| Feb 24, 2026 | 151.61 | 155.56 | 151.29 | 155.22 | 155.22 | 2.59% | 177,926 |
| Feb 23, 2026 | 153.72 | 153.87 | 150.04 | 151.30 | 151.30 | -1.58% | 213,065 |
| Feb 20, 2026 | 152.81 | 153.98 | 150.68 | 153.73 | 153.73 | 0.52% | 183,908 |
| Feb 19, 2026 | 151.28 | 153.86 | 149.43 | 152.93 | 152.93 | 0.55% | 169,508 |
| Feb 18, 2026 | 151.96 | 153.92 | 150.62 | 152.10 | 152.10 | -0.31% | 182,928 |
| Feb 17, 2026 | 154.76 | 155.68 | 151.28 | 152.58 | 152.58 | -1.99% | 146,104 |
| Feb 13, 2026 | 154.71 | 156.03 | 153.45 | 155.68 | 154.98 | 0.45% | 154,770 |
| Feb 12, 2026 | 156.27 | 157.87 | 154.58 | 154.99 | 154.29 | -0.08% | 172,612 |
| Feb 11, 2026 | 155.64 | 155.73 | 146.70 | 155.12 | 154.42 | 0.41% | 236,451 |
| Feb 10, 2026 | 155.14 | 156.70 | 154.24 | 154.49 | 153.80 | -1.05% | 170,874 |
| Feb 9, 2026 | 156.22 | 156.89 | 154.26 | 156.13 | 155.43 | -0.45% | 226,149 |
| Feb 6, 2026 | 152.38 | 157.86 | 152.10 | 156.83 | 156.12 | 3.65% | 302,215 |
| Feb 5, 2026 | 148.89 | 151.81 | 147.45 | 151.30 | 150.62 | 2.17% | 283,189 |
| Feb 4, 2026 | 147.75 | 149.58 | 146.05 | 148.09 | 147.42 | 0.58% | 280,905 |
| Feb 3, 2026 | 143.60 | 147.23 | 142.00 | 147.23 | 146.57 | 2.63% | 276,791 |
| Feb 2, 2026 | 141.54 | 145.39 | 141.51 | 143.46 | 142.81 | 0.88% | 310,069 |
| Jan 30, 2026 | 143.77 | 145.70 | 140.20 | 142.21 | 141.57 | -1.96% | 314,621 |
| Jan 29, 2026 | 141.63 | 145.40 | 141.06 | 145.06 | 144.41 | 2.15% | 213,297 |
| Jan 28, 2026 | 141.90 | 142.32 | 140.14 | 142.00 | 141.36 | - | 174,640 |
| Jan 27, 2026 | 142.63 | 144.78 | 141.49 | 142.00 | 141.36 | -0.51% | 202,866 |
| Jan 26, 2026 | 141.14 | 143.43 | 139.58 | 142.73 | 142.09 | 1.44% | 193,195 |
| Jan 23, 2026 | 141.85 | 141.85 | 139.04 | 140.70 | 140.07 | -0.92% | 170,835 |
| Jan 22, 2026 | 145.78 | 145.79 | 141.42 | 142.01 | 141.37 | -2.61% | 258,470 |
| Jan 21, 2026 | 142.00 | 148.03 | 141.52 | 145.81 | 145.15 | 3.54% | 349,423 |
| Jan 20, 2026 | 140.20 | 141.20 | 137.99 | 140.82 | 140.19 | -0.03% | 154,484 |
| Jan 16, 2026 | 140.32 | 141.09 | 137.02 | 140.86 | 140.23 | 0.04% | 223,449 |
| Jan 15, 2026 | 140.85 | 141.09 | 138.75 | 140.80 | 140.17 | -0.61% | 394,929 |
| Jan 14, 2026 | 137.50 | 143.37 | 137.50 | 141.66 | 141.02 | 3.51% | 225,610 |
| Jan 13, 2026 | 135.39 | 137.80 | 134.43 | 136.86 | 136.24 | 0.90% | 171,180 |
| Jan 12, 2026 | 134.80 | 138.50 | 134.80 | 135.64 | 135.03 | 0.89% | 203,185 |
| Jan 9, 2026 | 133.78 | 136.90 | 132.69 | 134.45 | 133.85 | 0.76% | 191,435 |
| Jan 8, 2026 | 121.19 | 135.53 | 121.19 | 133.43 | 132.83 | 4.55% | 410,690 |
| Jan 7, 2026 | 127.41 | 128.39 | 124.48 | 127.62 | 127.05 | 0.38% | 172,854 |
| Jan 6, 2026 | 126.86 | 128.01 | 125.32 | 127.14 | 126.57 | -0.02% | 193,059 |
| Jan 5, 2026 | 123.07 | 128.90 | 121.56 | 127.16 | 126.59 | 3.11% | 184,147 |
| Jan 2, 2026 | 122.49 | 124.98 | 122.11 | 123.33 | 122.78 | 0.54% | 190,352 |
| Dec 31, 2025 | 122.98 | 123.33 | 121.69 | 122.67 | 122.12 | -0.25% | 143,203 |
| Dec 30, 2025 | 123.48 | 124.68 | 122.98 | 122.98 | 122.43 | -0.67% | 129,143 |
| Dec 29, 2025 | 124.67 | 126.38 | 122.80 | 123.81 | 123.25 | -0.91% | 137,593 |
| Dec 26, 2025 | 124.73 | 125.59 | 123.85 | 124.95 | 124.39 | 0.72% | 84,240 |
| Dec 24, 2025 | 123.87 | 125.51 | 123.55 | 124.06 | 123.50 | 0.20% | 56,677 |
| Dec 23, 2025 | 125.25 | 125.25 | 123.20 | 123.81 | 123.25 | -1.08% | 164,416 |
| Dec 22, 2025 | 124.25 | 125.74 | 123.44 | 125.16 | 124.60 | 0.40% | 139,290 |
| Dec 19, 2025 | 123.74 | 124.83 | 122.68 | 124.66 | 124.10 | 0.41% | 921,923 |
| Dec 18, 2025 | 126.93 | 126.94 | 124.04 | 124.15 | 123.59 | -1.30% | 160,757 |
| Dec 17, 2025 | 128.38 | 128.59 | 124.88 | 125.78 | 125.21 | -2.32% | 260,054 |
| Dec 16, 2025 | 129.64 | 131.22 | 127.17 | 128.77 | 128.19 | -0.84% | 211,805 |
| Dec 15, 2025 | 128.83 | 129.98 | 127.09 | 129.86 | 129.28 | 1.04% | 153,954 |
| Dec 12, 2025 | 131.02 | 131.45 | 127.86 | 128.52 | 127.94 | -1.91% | 172,307 |
| Dec 11, 2025 | 126.31 | 131.46 | 124.93 | 131.02 | 130.43 | 4.03% | 158,795 |
| Dec 10, 2025 | 125.95 | 126.52 | 123.92 | 125.95 | 125.38 | 0.15% | 179,672 |
| Dec 9, 2025 | 124.66 | 126.51 | 124.00 | 125.76 | 125.19 | 1.14% | 130,381 |
| Dec 8, 2025 | 127.96 | 127.96 | 123.95 | 124.34 | 123.78 | -2.85% | 163,498 |
| Dec 5, 2025 | 127.80 | 129.16 | 127.40 | 127.99 | 127.41 | 0.20% | 150,264 |
| Dec 4, 2025 | 126.14 | 128.37 | 124.96 | 127.74 | 127.17 | 0.83% | 118,351 |
| Dec 3, 2025 | 125.61 | 127.34 | 121.97 | 126.69 | 126.12 | 1.12% | 135,802 |