PriceSmart, Inc. - Common Stock (PSMT)

167.83
-2.18 (-1.28%)
NASDAQ· Last Trade: Sep 1st, 9:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PriceSmart, Inc. - Common Stock (PSMT)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026169.68172.37167.67170.01267,660170.01
8/28/2026173.83173.83167.65169.34416,884169.34
8/27/2026174.15176.86171.09172.96231,908172.96
8/26/2026177.97178.01175.20175.42121,789175.42
8/25/2026175.57177.90172.88177.21229,245177.21
8/24/2026172.87175.84172.56174.86175,615174.86
8/21/2026171.61173.90168.10172.87215,169172.87
8/20/2026172.05173.82168.23169.46277,096169.46
8/19/2026178.11179.20175.15175.61125,600175.61
8/18/2026180.00180.00175.71176.70164,934176.70
8/17/2026177.87181.83176.14179.99253,566179.99
8/14/2026179.04182.05177.45180.22277,767179.52
8/13/2026179.93180.94178.74179.82146,590179.12
8/12/2026173.71179.00173.17177.93177,786177.24
8/11/2026169.53173.35165.72172.86240,735172.19
8/10/2026175.73178.84167.91168.81440,725168.15
8/07/2026178.63179.08173.48177.05402,054176.36
8/06/2026186.93188.08176.47178.13316,444177.43
8/05/2026196.07196.07186.10186.56348,427185.84
8/04/2026198.29198.53193.30193.37191,192192.62
8/03/2026194.21198.61193.61197.13179,275196.36
7/31/2026193.34197.00190.18193.91326,545193.16
7/30/2026193.06194.00190.85192.39215,297191.64
7/29/2026190.14193.73188.43192.56288,385191.82
7/28/2026188.37193.31187.68191.34316,437190.60
7/27/2026188.63190.10186.86188.37123,122187.64
7/24/2026188.04188.04184.90186.24138,068185.52
7/23/2026183.65187.93182.55186.67298,549185.94
7/22/2026186.49189.32185.82186.15215,204185.43
7/21/2026180.91187.68180.16186.49387,092185.77
7/20/2026186.02187.00180.15180.42215,974179.72
7/17/2026188.81191.94185.63186.00213,208185.28
7/16/2026188.41192.96186.48189.05240,130188.32
7/15/2026194.20194.94187.69188.58284,436187.85
7/14/2026193.26197.38192.19194.56242,874193.80
7/13/2026195.59198.78190.73191.13243,164190.39
7/10/2026187.23198.97185.42196.30382,041195.54
7/09/2026189.86196.99185.30188.25595,179187.52
7/08/2026192.69194.30188.00189.11475,340188.38
7/07/2026194.12195.94191.38191.95217,562191.20
7/06/2026198.20199.84193.97194.10385,629193.35
7/02/2026196.73198.28194.23197.90287,068197.13
7/01/2026195.33197.13192.85195.29331,078194.53
6/30/2026196.99199.41194.94195.34371,320194.58
6/29/2026194.56197.72190.00195.75477,640194.99
6/26/2026196.74197.59191.59196.25897,948195.49
6/25/2026188.90196.08188.90195.92447,813195.16
6/24/2026186.01188.59182.00188.31330,087187.58
6/23/2026182.07187.51181.76185.66464,525184.94
6/22/2026182.14185.72180.14182.98253,541182.27
6/18/2026179.67182.41178.56182.02406,713181.31
6/17/2026178.38180.27176.34178.43271,380177.74
6/16/2026179.92181.49178.51179.65206,782178.95
6/15/2026182.39182.86179.38179.73315,328179.03
6/12/2026181.00183.19180.52182.30144,882181.59
6/11/2026175.66180.42174.45180.29246,828179.59
6/10/2026176.63178.68174.15174.74257,779174.06
6/09/2026178.26183.00175.50176.26293,576175.57
6/08/2026175.05177.65174.73177.03249,205176.34
6/05/2026173.26177.45172.54173.97431,986173.29
6/04/2026173.76174.25171.60173.07177,095172.40
6/03/2026169.08171.97168.80171.07177,401170.41
6/02/2026169.96174.93169.11169.57259,312168.91
6/01/2026168.30171.52163.60171.20238,826170.53