PriceSmart Inc. (PSMT)
83.70
-0.50 (-0.59%)
At close: Mar 21, 2025, 3:59 PM
PSMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 84.82 | 85.60 | 84.14 | 84.20 | -1.05 | -1.23% | 177,667 |
| Mar 19, 2025 | 84.39 | 86.07 | 84.31 | 85.25 | 0.78 | 0.92% | 224,330 |
| Mar 18, 2025 | 85.03 | 86.73 | 84.39 | 84.47 | -0.96 | -1.12% | 216,209 |
| Mar 17, 2025 | 84.00 | 86.99 | 83.87 | 85.43 | 1.90 | 2.27% | 420,237 |
| Mar 14, 2025 | 82.60 | 83.58 | 82.15 | 83.53 | 1.13 | 1.37% | 214,713 |
| Mar 13, 2025 | 83.56 | 84.42 | 81.80 | 82.40 | -1.05 | -1.26% | 198,313 |
| Mar 12, 2025 | 85.93 | 86.90 | 83.38 | 83.45 | -2.47 | -2.87% | 224,400 |
| Mar 11, 2025 | 88.33 | 88.47 | 85.92 | 85.92 | -1.95 | -2.22% | 165,600 |
| Mar 10, 2025 | 87.93 | 89.30 | 87.44 | 87.87 | -0.95 | -1.07% | 278,503 |
| Mar 7, 2025 | 87.80 | 89.39 | 85.61 | 88.82 | 0.83 | 0.94% | 243,800 |
| Mar 6, 2025 | 85.67 | 88.12 | 85.59 | 87.99 | 2.00 | 2.33% | 273,200 |
| Mar 5, 2025 | 86.13 | 87.48 | 84.93 | 85.99 | 0.02 | 0.02% | 224,749 |
| Mar 4, 2025 | 87.08 | 90.21 | 85.63 | 85.97 | -2.70 | -3.04% | 242,200 |
| Mar 3, 2025 | 89.62 | 90.43 | 88.32 | 88.67 | -0.72 | -0.81% | 154,003 |
| Feb 28, 2025 | 89.33 | 90.74 | 88.01 | 89.39 | 0.23 | 0.26% | 214,000 |
| Feb 27, 2025 | 90.68 | 91.32 | 89.09 | 89.16 | -1.73 | -1.90% | 126,200 |
| Feb 26, 2025 | 91.75 | 92.73 | 89.77 | 90.89 | -1.11 | -1.21% | 217,639 |
| Feb 25, 2025 | 91.03 | 93.06 | 91.03 | 92.00 | 1.36 | 1.50% | 274,034 |
| Feb 24, 2025 | 90.58 | 91.25 | 88.20 | 90.64 | 0.96 | 1.07% | 317,215 |
| Feb 21, 2025 | 90.42 | 90.50 | 88.99 | 89.68 | 0.12 | 0.13% | 258,616 |
| Feb 20, 2025 | 87.60 | 89.81 | 87.01 | 89.56 | 1.33 | 1.51% | 257,000 |
| Feb 19, 2025 | 87.76 | 88.56 | 87.36 | 88.23 | 0.20 | 0.23% | 224,500 |
| Feb 18, 2025 | 90.84 | 91.39 | 87.29 | 88.03 | -3.11 | -3.41% | 287,326 |
| Feb 14, 2025 | 94.24 | 94.24 | 91.10 | 91.14 | -2.66 | -2.84% | 234,140 |
| Feb 13, 2025 | 94.08 | 94.48 | 92.97 | 93.80 | 0.25 | 0.27% | 138,917 |
| Feb 12, 2025 | 93.97 | 95.05 | 93.42 | 93.55 | -1.31 | -1.38% | 180,300 |
| Feb 11, 2025 | 94.28 | 95.08 | 94.28 | 94.86 | 0.21 | 0.22% | 177,439 |
| Feb 10, 2025 | 92.67 | 95.04 | 91.91 | 94.65 | 2.99 | 3.26% | 242,900 |
| Feb 7, 2025 | 92.82 | 92.97 | 91.48 | 91.66 | -1.07 | -1.15% | 186,703 |
| Feb 6, 2025 | 93.71 | 94.42 | 92.23 | 92.73 | -0.46 | -0.49% | 165,700 |
| Feb 5, 2025 | 92.46 | 93.20 | 91.62 | 93.19 | 0.73 | 0.79% | 212,022 |
| Feb 4, 2025 | 90.37 | 92.79 | 89.98 | 92.46 | 2.39 | 2.65% | 179,107 |
| Feb 3, 2025 | 89.36 | 91.47 | 87.50 | 90.07 | -0.90 | -0.99% | 165,432 |
| Jan 31, 2025 | 91.99 | 91.99 | 90.29 | 90.97 | -1.02 | -1.11% | 270,100 |
| Jan 30, 2025 | 92.62 | 93.30 | 91.76 | 91.99 | 0.06 | 0.07% | 169,049 |
| Jan 29, 2025 | 91.66 | 92.77 | 91.44 | 91.93 | 0.37 | 0.40% | 273,122 |
| Jan 28, 2025 | 92.35 | 92.56 | 91.50 | 91.56 | -1.27 | -1.37% | 217,337 |
| Jan 27, 2025 | 90.33 | 92.92 | 88.37 | 92.83 | 2.04 | 2.25% | 190,708 |
| Jan 24, 2025 | 90.14 | 91.29 | 89.68 | 90.79 | 0.34 | 0.38% | 315,715 |
| Jan 23, 2025 | 90.14 | 90.83 | 89.87 | 90.45 | -0.19 | -0.21% | 234,832 |
| Jan 22, 2025 | 90.31 | 91.02 | 89.87 | 90.64 | 0.19 | 0.21% | 311,137 |
| Jan 21, 2025 | 88.07 | 90.70 | 87.77 | 90.45 | 3.15 | 3.61% | 278,006 |
| Jan 17, 2025 | 87.70 | 88.30 | 87.00 | 87.30 | 0.18 | 0.21% | 183,200 |
| Jan 16, 2025 | 87.40 | 87.67 | 86.17 | 87.12 | -0.34 | -0.39% | 156,800 |
| Jan 15, 2025 | 87.32 | 88.57 | 86.88 | 87.46 | 1.29 | 1.50% | 183,427 |
| Jan 14, 2025 | 84.44 | 86.43 | 84.44 | 86.17 | 1.31 | 1.54% | 227,365 |
| Jan 13, 2025 | 88.49 | 90.04 | 84.50 | 84.86 | -4.39 | -4.92% | 403,000 |
| Jan 10, 2025 | 82.03 | 91.13 | 81.66 | 89.25 | -4.20 | -4.49% | 485,408 |
| Jan 8, 2025 | 92.15 | 94.17 | 91.72 | 93.45 | 1.23 | 1.33% | 404,400 |
| Jan 7, 2025 | 91.72 | 92.38 | 91.11 | 92.22 | 0.50 | 0.55% | 231,600 |