PriceSmart, Inc. PSMT
NASDAQ · United States · Retail Trade
$169.11-1.27 (-0.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $169.11 | -0.75% | $171.70 | $171.70 | $168.41 | 267.80K |
| 2026-09-29 | $170.38 | -1.50% | $172.88 | $174.13 | $169.15 | 197.50K |
| 2026-09-28 | $172.97 | -1.01% | $174.01 | $176.30 | $171.81 | 230.80K |
| 2026-09-25 | $174.73 | +0.90% | $173.02 | $176.07 | $171.95 | 185.80K |
| 2026-09-24 | $173.18 | +0.31% | $173.48 | $175.55 | $172.23 | 189.10K |
| 2026-09-23 | $172.64 | -0.10% | $171.72 | $173.55 | $170.71 | 139.90K |
| 2026-09-22 | $172.81 | +1.29% | $172.43 | $174.29 | $169.70 | 248.30K |
| 2026-09-21 | $170.61 | +1.16% | $169.16 | $171.03 | $168.06 | 211.00K |
| 2026-09-18 | $168.66 | +0.22% | $168.13 | $171.07 | $166.36 | 557.30K |
| 2026-09-17 | $168.29 | +0.77% | $169.31 | $169.31 | $166.62 | 163.30K |
| 2026-09-16 | $167.00 | -0.48% | $167.55 | $169.77 | $166.69 | 159.70K |
| 2026-09-15 | $167.80 | -0.57% | $168.88 | $170.34 | $166.35 | 212.50K |
| 2026-09-14 | $168.76 | -1.20% | $171.05 | $171.09 | $168.42 | 197.00K |
| 2026-09-11 | $170.81 | +0.77% | $171.86 | $172.97 | $168.82 | 174.20K |
| 2026-09-10 | $169.51 | -0.64% | $170.47 | $171.63 | $168.93 | 245.20K |
| 2026-09-09 | $170.61 | -1.36% | $171.20 | $178.70 | $169.77 | 212.30K |
| 2026-09-08 | $172.97 | -0.65% | $173.75 | $174.13 | $171.91 | 178.80K |
| 2026-09-04 | $174.10 | +0.22% | $172.82 | $175.35 | $172.82 | 119.00K |
| 2026-09-03 | $173.72 | +0.96% | $173.27 | $176.48 | $172.64 | 131.00K |
| 2026-09-02 | $172.07 | +0.01% | $172.48 | $173.41 | $171.02 | 181.80K |
| 2026-09-01 | $172.05 | +1.20% | $168.69 | $172.48 | $167.83 | 284.50K |
| 2026-08-31 | $170.01 | +0.40% | $169.68 | $172.37 | $167.67 | 267.60K |
| 2026-08-28 | $169.34 | -2.09% | $173.83 | $173.83 | $167.65 | 416.90K |
| 2026-08-27 | $172.96 | -1.40% | $174.15 | $176.86 | $171.09 | 231.90K |
| 2026-08-26 | $175.42 | -1.01% | $177.97 | $178.02 | $175.20 | 121.80K |
| 2026-08-25 | $177.21 | +1.34% | $175.57 | $177.90 | $172.88 | 229.20K |
| 2026-08-24 | $174.86 | +1.15% | $172.87 | $175.84 | $172.56 | 175.60K |
| 2026-08-21 | $172.87 | +2.01% | $171.61 | $173.90 | $168.10 | 215.20K |
| 2026-08-20 | $169.46 | -3.50% | $172.05 | $173.82 | $168.23 | 277.10K |
| 2026-08-19 | $175.61 | -0.62% | $178.11 | $179.20 | $175.15 | 125.60K |
| 2026-08-18 | $176.70 | -1.83% | $180.00 | $180.00 | $175.71 | 166.00K |
| 2026-08-17 | $179.99 | -0.13% | $177.87 | $181.83 | $176.14 | 253.60K |
| 2026-08-14 | $180.22 | +0.22% | $179.04 | $182.05 | $177.45 | 277.80K |
| 2026-08-13 | $179.82 | +1.06% | $179.93 | $180.94 | $178.74 | 146.60K |
| 2026-08-12 | $177.93 | +2.93% | $173.71 | $179.00 | $173.17 | 177.80K |
| 2026-08-11 | $172.86 | +2.40% | $169.53 | $173.35 | $165.72 | 240.70K |
| 2026-08-10 | $168.81 | -4.65% | $175.73 | $178.84 | $167.91 | 440.70K |
| 2026-08-07 | $177.05 | -0.61% | $178.63 | $179.08 | $173.48 | 402.00K |
| 2026-08-06 | $178.13 | -4.52% | $186.93 | $188.08 | $176.47 | 316.40K |
| 2026-08-05 | $186.56 | -3.52% | $196.07 | $196.07 | $186.10 | 348.40K |
| 2026-08-04 | $193.37 | -1.91% | $198.29 | $198.53 | $193.30 | 191.20K |
| 2026-08-03 | $197.13 | +1.66% | $194.21 | $198.61 | $193.61 | 179.30K |
| 2026-07-31 | $193.91 | +0.79% | $193.34 | $197.00 | $190.18 | 326.50K |
| 2026-07-30 | $192.39 | -0.09% | $193.06 | $194.00 | $190.86 | 215.30K |
| 2026-07-29 | $192.57 | +0.64% | $190.14 | $193.73 | $188.43 | 288.40K |
| 2026-07-28 | $191.34 | +1.58% | $188.37 | $193.31 | $187.68 | 316.40K |
| 2026-07-27 | $188.37 | +1.14% | $188.63 | $190.11 | $186.86 | 123.10K |
| 2026-07-24 | $186.24 | -0.23% | $188.04 | $188.04 | $184.90 | 138.10K |
| 2026-07-23 | $186.67 | +0.28% | $183.65 | $187.93 | $182.55 | 298.50K |
| 2026-07-22 | $186.15 | -0.18% | $186.49 | $189.32 | $185.82 | 215.20K |
| 2026-07-21 | $186.49 | +3.36% | $180.91 | $187.68 | $180.16 | 387.10K |
| 2026-07-20 | $180.42 | -3.00% | $186.02 | $187.00 | $180.15 | 216.00K |
| 2026-07-17 | $186.00 | -1.61% | $188.81 | $191.94 | $185.64 | 213.20K |
| 2026-07-16 | $189.05 | +0.25% | $188.41 | $192.96 | $186.48 | 240.10K |
| 2026-07-15 | $188.58 | -3.07% | $194.20 | $194.94 | $187.69 | 284.40K |
| 2026-07-14 | $194.56 | +1.79% | $193.26 | $197.39 | $192.19 | 242.90K |
| 2026-07-13 | $191.13 | -2.63% | $195.59 | $198.78 | $190.73 | 243.10K |
| 2026-07-10 | $196.30 | +4.27% | $187.23 | $198.97 | $185.42 | 382.00K |
| 2026-07-09 | $188.26 | -0.45% | $189.86 | $196.99 | $185.30 | 595.20K |
| 2026-07-08 | $189.11 | -1.48% | $192.69 | $194.30 | $188.00 | 475.80K |
| 2026-07-07 | $191.95 | -1.11% | $194.12 | $195.94 | $191.38 | 217.50K |
| 2026-07-06 | $194.10 | -1.92% | $198.20 | $199.84 | $193.97 | 385.60K |
| 2026-07-02 | $197.90 | +1.34% | $196.73 | $198.28 | $194.23 | 287.00K |
| 2026-07-01 | $195.29 | -0.03% | $195.33 | $197.13 | $192.85 | 331.00K |
| 2026-06-30 | $195.34 | -0.21% | $196.99 | $199.41 | $194.94 | 371.30K |
| 2026-06-29 | $195.75 | -0.25% | $194.56 | $197.72 | $190.00 | 477.60K |
| 2026-06-26 | $196.25 | +0.17% | $196.74 | $197.59 | $191.59 | 897.90K |
| 2026-06-25 | $195.92 | +4.04% | $188.90 | $196.08 | $188.90 | 447.80K |
| 2026-06-24 | $188.32 | +1.43% | $186.01 | $188.60 | $182.00 | 330.10K |
| 2026-06-23 | $185.66 | +1.46% | $182.07 | $187.51 | $181.76 | 464.50K |
| 2026-06-22 | $182.98 | +0.53% | $182.14 | $185.72 | $180.14 | 253.50K |
| 2026-06-18 | $182.02 | +2.01% | $179.67 | $182.41 | $178.56 | 406.70K |
| 2026-06-17 | $178.43 | -0.68% | $178.38 | $180.27 | $176.34 | 271.40K |
| 2026-06-16 | $179.65 | -0.04% | $179.92 | $181.49 | $178.51 | 206.80K |
| 2026-06-15 | $179.73 | -1.41% | $182.39 | $182.86 | $179.38 | 315.30K |
| 2026-06-12 | $182.30 | +1.11% | $181.00 | $183.19 | $180.52 | 144.90K |
| 2026-06-11 | $180.29 | +3.18% | $175.66 | $180.42 | $174.45 | 246.80K |
| 2026-06-10 | $174.74 | -0.86% | $176.63 | $178.68 | $174.15 | 257.80K |
| 2026-06-09 | $176.26 | -0.43% | $178.26 | $183.00 | $175.50 | 293.60K |
| 2026-06-08 | $177.03 | +1.76% | $175.05 | $177.65 | $174.73 | 249.20K |
| 2026-06-05 | $173.97 | +0.52% | $173.26 | $177.45 | $172.54 | 432.00K |
| 2026-06-04 | $173.07 | +1.17% | $173.76 | $174.25 | $171.60 | 177.10K |
| 2026-06-03 | $171.07 | +0.88% | $169.08 | $171.98 | $168.80 | 177.40K |
| 2026-06-02 | $169.57 | -0.95% | $169.96 | $174.93 | $169.11 | 259.30K |
| 2026-06-01 | $171.20 | +0.71% | $168.30 | $171.52 | $163.60 | 238.80K |
| 2026-05-29 | $169.99 | -0.90% | $170.94 | $171.30 | $164.87 | 325.80K |
| 2026-05-28 | $171.53 | +0.97% | $170.00 | $171.75 | $166.88 | 216.80K |
| 2026-05-27 | $169.89 | +1.64% | $168.11 | $171.48 | $167.00 | 195.90K |
| 2026-05-26 | $167.15 | +1.52% | $165.71 | $167.48 | $164.18 | 177.60K |
| 2026-05-22 | $164.65 | +0.05% | $164.18 | $164.93 | $162.23 | 131.90K |