PriceSmart Inc. (PSMT)
NASDAQ: PSMT
· Real-Time Price · USD
114.58
-3.52 (-2.98%)
At close: Sep 12, 2025, 3:59 PM
114.58
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
PSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 116.66 | 116.95 | 113.00 | 114.58 | 114.58 | -2.98% | 348,678 |
| 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 |
| Sep 5, 2025 | 109.48 | 110.00 | 108.45 | 109.97 | 109.97 | 0.36% | 153,729 |
| Sep 4, 2025 | 108.84 | 109.76 | 107.72 | 109.58 | 109.58 | 1.15% | 176,800 |
| Sep 3, 2025 | 108.14 | 108.56 | 107.21 | 108.33 | 108.33 | 0.35% | 176,303 |
| Sep 2, 2025 | 106.87 | 108.02 | 106.87 | 107.95 | 107.95 | 0.64% | 150,044 |
| Aug 29, 2025 | 108.48 | 108.48 | 106.90 | 107.26 | 107.26 | -0.74% | 146,500 |
| Aug 28, 2025 | 109.87 | 109.87 | 107.44 | 108.06 | 108.06 | -1.41% | 221,900 |
| Aug 27, 2025 | 108.48 | 110.20 | 108.15 | 109.60 | 109.60 | 0.78% | 136,900 |
| Aug 26, 2025 | 108.39 | 108.99 | 105.46 | 108.75 | 108.75 | 0.06% | 193,731 |
| Aug 25, 2025 | 110.31 | 110.31 | 108.55 | 108.68 | 108.68 | -1.86% | 141,726 |
| Aug 22, 2025 | 108.03 | 111.35 | 107.05 | 110.74 | 110.74 | 2.98% | 235,216 |
| Aug 21, 2025 | 108.12 | 110.89 | 106.62 | 107.54 | 107.54 | -1.14% | 215,300 |
| Aug 20, 2025 | 109.87 | 109.88 | 108.29 | 108.78 | 108.78 | -0.64% | 166,400 |
| Aug 19, 2025 | 111.95 | 114.01 | 109.42 | 109.48 | 109.48 | -2.47% | 204,500 |
| Aug 18, 2025 | 109.09 | 112.38 | 108.85 | 112.25 | 112.25 | 3.03% | 193,500 |
| Aug 15, 2025 | 112.04 | 112.04 | 108.00 | 108.95 | 108.95 | -3.04% | 246,400 |