PriceSmart Inc. (PSMT)
NASDAQ: PSMT
· Real-Time Price · USD
123.22
1.61 (1.32%)
At close: Oct 03, 2025, 3:59 PM
123.69
0.38%
After-hours: Oct 03, 2025, 04:50 PM EDT
PSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 122.20 | 123.61 | 122.17 | 123.22 | 123.22 | 1.32% | 212,412 |
| Oct 2, 2025 | 120.37 | 121.78 | 119.21 | 121.61 | 121.61 | 0.96% | 117,200 |
| Oct 1, 2025 | 120.32 | 121.07 | 117.85 | 120.45 | 120.45 | -0.61% | 195,800 |
| Sep 30, 2025 | 122.45 | 122.65 | 120.62 | 121.19 | 121.19 | -1.20% | 302,800 |
| Sep 29, 2025 | 120.78 | 123.20 | 119.88 | 122.66 | 122.66 | 1.42% | 496,900 |
| Sep 26, 2025 | 116.97 | 121.50 | 116.20 | 120.94 | 120.94 | 3.37% | 265,333 |
| Sep 25, 2025 | 117.30 | 117.47 | 115.79 | 117.00 | 117.00 | -0.35% | 199,304 |
| Sep 24, 2025 | 117.34 | 120.13 | 116.44 | 117.41 | 117.41 | 0.25% | 180,733 |
| Sep 23, 2025 | 115.55 | 117.49 | 115.22 | 117.12 | 117.12 | 1.29% | 151,000 |
| Sep 22, 2025 | 115.16 | 117.25 | 114.49 | 115.63 | 115.63 | 0.16% | 195,200 |
| Sep 19, 2025 | 117.42 | 117.83 | 115.22 | 115.44 | 115.44 | -1.69% | 470,969 |
| Sep 18, 2025 | 116.84 | 119.34 | 116.77 | 117.42 | 117.42 | 0.54% | 179,303 |
| Sep 17, 2025 | 117.02 | 118.89 | 116.58 | 116.79 | 116.79 | -0.22% | 277,844 |
| Sep 16, 2025 | 116.72 | 118.17 | 115.93 | 117.05 | 117.05 | -0.04% | 258,100 |
| Sep 15, 2025 | 115.10 | 117.20 | 113.52 | 117.10 | 117.10 | 2.20% | 185,339 |
| Sep 12, 2025 | 116.66 | 116.95 | 113.00 | 114.58 | 114.58 | -2.98% | 352,502 |
| Sep 11, 2025 | 110.97 | 120.99 | 109.92 | 118.10 | 118.10 | 6.40% | 451,600 |
| Sep 10, 2025 | 110.31 | 111.11 | 108.60 | 111.00 | 111.00 | 0.19% | 307,829 |
| Sep 9, 2025 | 111.05 | 112.06 | 109.91 | 110.79 | 110.79 | -1.06% | 217,800 |
| Sep 8, 2025 | 110.40 | 112.07 | 109.51 | 111.98 | 111.98 | 1.83% | 178,000 |
Page 1 of 136