PriceSmart Inc. (PSMT)
NASDAQ: PSMT
· Real-Time Price · USD
112.22
3.27 (3.00%)
At close: Aug 18, 2025, 3:59 PM
112.25
0.02%
After-hours: Aug 18, 2025, 04:40 PM EDT
PSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 109.09 | 112.38 | 108.85 | 112.25 | 112.25 | 3.03% | 193,497 |
| Aug 15, 2025 | 112.04 | 112.04 | 108.00 | 108.95 | 108.95 | -3.04% | 246,400 |
| Aug 14, 2025 | 112.43 | 113.90 | 111.65 | 112.37 | 111.74 | -0.87% | 191,643 |
| Aug 13, 2025 | 111.84 | 113.92 | 110.30 | 113.36 | 112.72 | 1.71% | 146,300 |
| Aug 12, 2025 | 110.73 | 111.56 | 110.09 | 111.45 | 110.83 | 1.13% | 143,300 |
| Aug 11, 2025 | 111.68 | 112.56 | 109.90 | 110.20 | 109.58 | -1.50% | 118,400 |
| Aug 8, 2025 | 111.73 | 112.91 | 111.45 | 111.88 | 111.25 | 0.53% | 134,929 |
| Aug 7, 2025 | 110.95 | 111.99 | 110.54 | 111.29 | 110.67 | 0.49% | 139,602 |
| Aug 6, 2025 | 108.80 | 111.22 | 108.13 | 110.75 | 110.13 | 1.57% | 134,700 |
| Aug 5, 2025 | 110.44 | 110.80 | 109.01 | 109.04 | 108.43 | -1.66% | 256,200 |
| Aug 4, 2025 | 108.90 | 111.12 | 108.72 | 110.88 | 110.26 | 1.54% | 223,627 |
| Aug 1, 2025 | 107.07 | 110.21 | 106.76 | 109.20 | 108.59 | 1.58% | 224,300 |
| Jul 31, 2025 | 106.36 | 108.49 | 106.26 | 107.50 | 106.90 | 0.34% | 209,928 |
| Jul 30, 2025 | 107.47 | 109.09 | 106.33 | 107.14 | 106.54 | -0.03% | 217,130 |
| Jul 29, 2025 | 108.63 | 108.81 | 106.72 | 107.17 | 106.57 | -1.00% | 222,643 |
| Jul 28, 2025 | 106.99 | 108.58 | 106.29 | 108.25 | 107.64 | 0.99% | 184,243 |
| Jul 25, 2025 | 104.81 | 107.30 | 104.65 | 107.19 | 106.59 | 2.45% | 163,200 |
| Jul 24, 2025 | 105.96 | 105.96 | 104.11 | 104.63 | 104.04 | -1.52% | 186,000 |
| Jul 23, 2025 | 106.82 | 107.12 | 105.65 | 106.25 | 105.65 | -0.23% | 193,738 |
| Jul 22, 2025 | 108.81 | 109.69 | 106.43 | 106.50 | 105.90 | -1.80% | 195,900 |