PriceSmart, Inc. - Common Stock (PSMT)
157.42
+2.80 (1.81%)
NASDAQ · Last Trade: Mar 2nd, 4:28 PM EST
Historical Prices For PriceSmart, Inc. - Common Stock (PSMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 152.05 | 154.67 | 152.05 | 154.62 | 134,366 | 154.62 |
| 2/26/2026 | 156.28 | 157.12 | 152.85 | 153.80 | 146,643 | 153.80 |
| 2/25/2026 | 155.87 | 156.99 | 154.62 | 155.37 | 152,874 | 155.37 |
| 2/24/2026 | 151.61 | 155.56 | 151.29 | 155.22 | 177,926 | 155.22 |
| 2/23/2026 | 153.72 | 153.87 | 150.04 | 151.30 | 218,569 | 151.30 |
| 2/20/2026 | 152.81 | 153.98 | 150.68 | 153.73 | 183,946 | 153.73 |
| 2/19/2026 | 151.28 | 153.85 | 149.43 | 152.93 | 169,508 | 152.93 |
| 2/18/2026 | 151.96 | 153.92 | 150.62 | 152.10 | 182,928 | 152.10 |
| 2/17/2026 | 154.23 | 155.68 | 151.28 | 152.58 | 146,104 | 152.58 |
| 2/13/2026 | 154.71 | 156.03 | 153.45 | 155.68 | 154,770 | 154.98 |
| 2/12/2026 | 156.27 | 157.87 | 154.58 | 154.99 | 172,612 | 154.29 |
| 2/11/2026 | 155.64 | 155.72 | 146.70 | 155.12 | 236,451 | 154.42 |
| 2/10/2026 | 155.14 | 156.70 | 154.24 | 154.49 | 170,874 | 153.79 |
| 2/09/2026 | 156.22 | 156.89 | 154.26 | 156.13 | 226,149 | 155.43 |
| 2/06/2026 | 152.38 | 157.86 | 152.10 | 156.97 | 302,470 | 156.26 |
| 2/05/2026 | 148.89 | 151.81 | 147.45 | 151.30 | 283,189 | 150.62 |
| 2/04/2026 | 147.75 | 149.58 | 146.05 | 148.09 | 280,905 | 147.42 |
| 2/03/2026 | 143.60 | 147.23 | 142.00 | 147.23 | 276,791 | 146.57 |
| 2/02/2026 | 141.54 | 145.39 | 141.51 | 143.46 | 310,069 | 142.81 |
| 1/30/2026 | 143.77 | 145.69 | 140.19 | 142.21 | 314,621 | 141.57 |
| 1/29/2026 | 141.63 | 145.40 | 141.06 | 145.06 | 213,297 | 144.41 |
| 1/28/2026 | 141.90 | 142.32 | 140.14 | 142.00 | 174,640 | 141.36 |
| 1/27/2026 | 142.63 | 144.78 | 141.49 | 142.00 | 202,866 | 141.36 |
| 1/26/2026 | 141.14 | 143.43 | 139.58 | 142.73 | 193,195 | 142.09 |
| 1/23/2026 | 141.85 | 141.85 | 139.04 | 140.70 | 170,835 | 140.07 |
| 1/22/2026 | 145.78 | 145.79 | 141.42 | 142.01 | 258,468 | 141.37 |
| 1/21/2026 | 142.00 | 148.03 | 141.51 | 145.81 | 349,423 | 145.15 |
| 1/20/2026 | 140.20 | 141.20 | 137.99 | 140.82 | 154,395 | 140.19 |
| 1/16/2026 | 140.32 | 141.09 | 137.02 | 140.86 | 223,449 | 140.23 |
| 1/15/2026 | 140.85 | 141.09 | 138.75 | 140.80 | 394,929 | 140.17 |
| 1/14/2026 | 137.50 | 143.37 | 137.50 | 141.66 | 225,610 | 141.02 |
| 1/13/2026 | 135.39 | 137.80 | 134.43 | 136.86 | 171,180 | 136.25 |
| 1/12/2026 | 134.80 | 138.50 | 134.80 | 135.64 | 203,185 | 135.03 |
| 1/09/2026 | 133.78 | 137.36 | 132.69 | 134.45 | 192,546 | 133.84 |
| 1/08/2026 | 121.19 | 135.53 | 121.19 | 133.43 | 410,545 | 132.83 |
| 1/07/2026 | 127.41 | 128.38 | 124.48 | 127.62 | 172,834 | 127.05 |
| 1/06/2026 | 126.86 | 128.01 | 125.32 | 127.14 | 193,059 | 126.57 |
| 1/05/2026 | 123.07 | 128.90 | 121.56 | 127.16 | 184,147 | 126.59 |
| 1/02/2026 | 122.49 | 124.98 | 122.11 | 123.33 | 190,352 | 122.78 |
| 12/31/2025 | 122.98 | 123.33 | 121.69 | 122.67 | 143,203 | 122.12 |
| 12/30/2025 | 123.48 | 124.68 | 122.98 | 122.98 | 129,143 | 122.43 |
| 12/29/2025 | 124.67 | 126.38 | 122.80 | 123.81 | 137,593 | 123.25 |
| 12/26/2025 | 124.73 | 125.59 | 123.85 | 124.95 | 84,240 | 124.39 |
| 12/24/2025 | 123.87 | 125.50 | 123.55 | 124.06 | 56,677 | 123.50 |
| 12/23/2025 | 125.25 | 125.25 | 123.20 | 123.81 | 164,416 | 123.25 |
| 12/22/2025 | 124.25 | 125.74 | 123.44 | 125.16 | 139,290 | 124.60 |
| 12/19/2025 | 123.74 | 124.83 | 122.68 | 124.66 | 921,923 | 124.10 |
| 12/18/2025 | 126.93 | 126.94 | 124.04 | 124.15 | 160,757 | 123.59 |
| 12/17/2025 | 128.38 | 128.59 | 124.88 | 125.78 | 260,041 | 125.21 |
| 12/16/2025 | 129.64 | 131.22 | 127.17 | 128.77 | 211,805 | 128.19 |
| 12/15/2025 | 128.83 | 129.98 | 127.09 | 129.86 | 153,954 | 129.28 |
| 12/12/2025 | 131.02 | 131.45 | 127.86 | 128.52 | 172,307 | 127.94 |
| 12/11/2025 | 126.31 | 131.46 | 124.93 | 131.02 | 158,795 | 130.43 |
| 12/10/2025 | 125.95 | 126.52 | 123.92 | 125.95 | 179,574 | 125.38 |
| 12/09/2025 | 124.66 | 126.51 | 124.00 | 125.76 | 130,381 | 125.19 |
| 12/08/2025 | 127.96 | 127.96 | 123.95 | 124.34 | 163,498 | 123.78 |
| 12/05/2025 | 127.80 | 129.16 | 127.40 | 127.99 | 150,264 | 127.42 |
| 12/04/2025 | 126.14 | 128.37 | 124.96 | 127.74 | 118,151 | 127.17 |
| 12/03/2025 | 125.61 | 127.34 | 121.97 | 126.69 | 135,802 | 126.12 |