NASDAQ : PSMT
PriceSmart, Inc. — Price history
Consumer Staples · Discount Stores · United States
Last price 165.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PriceSmart, Inc. (PSMT) closed at 168.275 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 167.91 | 171.6 | 166 | 168.275 | 136,907 | +1.55% |
| 2026-10-30 | 165.09 | 166.5 | 163.42 | 165.7 | 329,899 | +0.34% |
| 2026-10-29 | 163.17 | 166.8 | 163.01 | 165.14 | 249,539 | +2.28% |
| 2026-10-28 | 165.6 | 167.205 | 161.32 | 161.46 | 428,646 | -3.02% |
| 2026-10-27 | 177.49 | 177.49 | 163.805 | 166.49 | 447,626 | -3.82% |
| 2026-10-26 | 170.95 | 174.325 | 170.28 | 173.11 | 339,239 | +1.26% |
| 2026-10-23 | 170.37 | 171.29 | 167.02 | 170.95 | 200,885 | -0.37% |
| 2026-10-22 | 171.53 | 172.285 | 169.925 | 171.59 | 161,513 | +0.03% |
| 2026-10-21 | 173.76 | 173.76 | 170.48 | 171.53 | 153,623 | -1.00% |
| 2026-10-20 | 171.93 | 175.5 | 171.74 | 173.27 | 174,470 | +1.55% |
| 2026-10-19 | 171.39 | 171.39 | 168.775 | 170.63 | 176,765 | +0.48% |
| 2026-10-16 | 169.81 | 170.53 | 167.94 | 169.81 | 196,800 | +0.08% |
| 2026-10-15 | 171.27 | 172.93 | 168.285 | 169.67 | 318,058 | +0.28% |
| 2026-10-14 | 169.97 | 171.05 | 166.69 | 169.19 | 218,297 | -1.47% |
| 2026-10-13 | 170.59 | 173 | 169.64 | 171.72 | 527,423 | +1.46% |
| 2026-10-12 | 169.12 | 170.51 | 167.84 | 169.25 | 223,005 | +0.22% |
| 2026-10-09 | 166.96 | 170.565 | 165.55 | 168.88 | 220,350 | +0.99% |
| 2026-10-08 | 168.91 | 170.94 | 166.54 | 167.22 | 202,542 | -1.47% |
| 2026-10-07 | 170.21 | 173.05 | 168.75 | 169.72 | 258,616 | -1.33% |
| 2026-10-06 | 173.17 | 173.17 | 171.05 | 172 | 185,823 | +0.11% |
| 2026-10-05 | 170.64 | 173.89 | 169.79 | 171.81 | 347,465 | +0.66% |
| 2026-10-02 | 170.07 | 170.885 | 168.825 | 170.68 | 286,268 | +1.81% |
| 2026-10-01 | 168.32 | 171.93 | 167.33 | 167.64 | 209,562 | -0.87% |
| 2026-09-30 | 171.7 | 171.7 | 168.41 | 169.11 | 267,844 | -0.75% |
| 2026-09-29 | 172.88 | 174.13 | 169.15 | 170.38 | 197,458 | -1.50% |
| 2026-09-28 | 174.01 | 176.3 | 171.81 | 172.97 | 230,812 | -1.01% |
| 2026-09-25 | 173.02 | 176.07 | 171.95 | 174.73 | 185,841 | +0.90% |
| 2026-09-24 | 173.48 | 175.55 | 172.23 | 173.18 | 189,139 | +0.31% |
| 2026-09-23 | 171.72 | 173.55 | 170.705 | 172.64 | 139,902 | -0.10% |
| 2026-09-22 | 172.43 | 174.285 | 169.695 | 172.81 | 248,336 | +1.29% |
| 2026-09-21 | 169.16 | 171.025 | 168.06 | 170.61 | 210,961 | +1.16% |
| 2026-09-18 | 168.13 | 171.07 | 166.36 | 168.66 | 557,317 | +0.22% |
| 2026-09-17 | 169.31 | 169.31 | 166.618 | 168.29 | 163,345 | +0.77% |
| 2026-09-16 | 167.55 | 169.77 | 166.69 | 167 | 159,752 | -0.48% |
| 2026-09-15 | 168.88 | 170.335 | 166.35 | 167.8 | 212,476 | -0.57% |
| 2026-09-14 | 171.05 | 171.088 | 168.42 | 168.76 | 197,045 | -1.20% |
| 2026-09-11 | 171.86 | 172.97 | 168.82 | 170.81 | 175,392 | +0.77% |
| 2026-09-10 | 170.47 | 171.63 | 168.93 | 169.51 | 245,194 | -0.64% |
| 2026-09-09 | 171.2 | 178.695 | 169.77 | 170.61 | 214,533 | -1.36% |
| 2026-09-08 | 173.75 | 174.13 | 171.91 | 172.97 | 178,769 | -0.65% |
| 2026-09-04 | 172.82 | 175.35 | 172.82 | 174.1 | 118,957 | +0.22% |
| 2026-09-03 | 173.27 | 176.475 | 172.64 | 173.72 | 131,025 | +0.96% |
| 2026-09-02 | 172.48 | 173.41 | 171.02 | 172.07 | 181,844 | +0.01% |
| 2026-09-01 | 168.69 | 172.478 | 167.83 | 172.05 | 284,521 | +1.20% |
| 2026-08-31 | 169.68 | 172.365 | 167.67 | 170.01 | 267,648 | +0.40% |
| 2026-08-28 | 173.83 | 173.83 | 167.65 | 169.34 | 416,883 | -2.09% |
| 2026-08-27 | 174.15 | 176.86 | 171.09 | 172.96 | 231,909 | -1.40% |
| 2026-08-26 | 177.97 | 178.015 | 175.2 | 175.42 | 121,790 | -1.01% |
| 2026-08-25 | 175.57 | 177.9 | 172.88 | 177.21 | 229,245 | +1.34% |
| 2026-08-24 | 172.87 | 175.84 | 172.56 | 174.86 | 175,616 | +1.15% |
| 2026-08-21 | 171.61 | 173.9 | 168.1 | 172.87 | 215,168 | +2.01% |
| 2026-08-20 | 172.05 | 173.819 | 168.23 | 169.46 | 277,097 | -3.50% |
| 2026-08-19 | 178.11 | 179.2 | 175.15 | 175.61 | 125,600 | -0.62% |
| 2026-08-18 | 180 | 180 | 175.705 | 176.7 | 165,954 | -1.83% |
| 2026-08-17 | 177.87 | 181.83 | 176.14 | 179.99 | 253,567 | +0.26% |
| 2026-08-14 | 179.04 | 182.05 | 177.45 | 180.22 | 277,766 | +0.22% |
| 2026-08-13 | 179.93 | 180.94 | 178.74 | 179.82 | 146,590 | +1.06% |
| 2026-08-12 | 173.71 | 179 | 173.17 | 177.93 | 177,784 | +2.93% |
| 2026-08-11 | 169.53 | 173.35 | 165.715 | 172.86 | 240,740 | +2.40% |
| 2026-08-10 | 175.73 | 178.84 | 167.91 | 168.81 | 440,724 | -4.65% |
| 2026-08-07 | 178.63 | 179.08 | 173.48 | 177.05 | 402,052 | -0.60% |
| 2026-08-06 | 186.93 | 188.08 | 176.47 | 178.125 | 316,469 | -4.52% |
| 2026-08-05 | 196.07 | 196.07 | 186.1 | 186.56 | 348,427 | -3.52% |
| 2026-08-04 | 198.29 | 198.525 | 193.3 | 193.37 | 191,197 | -1.91% |
| 2026-08-03 | 194.21 | 198.61 | 193.61 | 197.13 | 179,273 | +1.66% |
| 2026-07-31 | 193.34 | 197 | 190.18 | 193.91 | 326,544 | +0.79% |
| 2026-07-30 | 193.06 | 194 | 190.855 | 192.39 | 215,297 | -0.09% |
| 2026-07-29 | 190.14 | 193.73 | 188.429 | 192.565 | 288,385 | +0.64% |
| 2026-07-28 | 188.37 | 193.31 | 187.68 | 191.34 | 316,438 | +1.58% |
| 2026-07-27 | 188.63 | 190.105 | 186.86 | 188.37 | 123,124 | +1.14% |
| 2026-07-24 | 188.04 | 188.04 | 184.9 | 186.24 | 138,067 | -0.23% |
| 2026-07-23 | 183.65 | 187.93 | 182.55 | 186.67 | 298,551 | +0.28% |
| 2026-07-22 | 186.49 | 189.32 | 185.82 | 186.15 | 215,205 | -0.18% |
| 2026-07-21 | 180.91 | 187.68 | 180.16 | 186.49 | 387,092 | +3.36% |
| 2026-07-20 | 186.02 | 187 | 180.15 | 180.42 | 215,974 | -3.00% |
| 2026-07-17 | 188.81 | 191.94 | 185.635 | 186 | 213,208 | -1.61% |
| 2026-07-16 | 188.41 | 192.96 | 186.48 | 189.05 | 240,129 | +0.25% |
| 2026-07-15 | 194.2 | 194.935 | 187.69 | 188.58 | 284,435 | -3.07% |
| 2026-07-14 | 193.26 | 197.385 | 192.19 | 194.56 | 242,873 | +1.79% |
| 2026-07-13 | 195.59 | 198.782 | 190.73 | 191.13 | 243,163 | -2.63% |
| 2026-07-10 | 187.23 | 198.97 | 185.423 | 196.3 | 382,041 | +4.27% |
| 2026-07-09 | 189.86 | 196.99 | 185.3 | 188.255 | 595,181 | -0.45% |
| 2026-07-08 | 192.69 | 194.304 | 188 | 189.11 | 475,787 | -1.48% |
| 2026-07-07 | 194.12 | 195.94 | 191.375 | 191.95 | 217,563 | -1.11% |
| 2026-07-06 | 198.2 | 199.84 | 193.965 | 194.1 | 385,627 | -1.92% |
| 2026-07-02 | 196.73 | 198.28 | 194.23 | 197.9 | 287,067 | +1.34% |
| 2026-07-01 | 195.33 | 197.125 | 192.85 | 195.29 | 331,077 | -0.03% |
| 2026-06-30 | 196.99 | 199.41 | 194.94 | 195.34 | 371,326 | -0.21% |
| 2026-06-29 | 194.56 | 197.72 | 190 | 195.75 | 477,639 | -0.25% |
| 2026-06-26 | 196.74 | 197.585 | 191.591 | 196.25 | 897,947 | +0.17% |
| 2026-06-25 | 188.9 | 196.08 | 188.9 | 195.92 | 447,852 | +4.04% |
| 2026-06-24 | 186.01 | 188.595 | 182 | 188.315 | 330,087 | +1.43% |
| 2026-06-23 | 182.07 | 187.51 | 181.76 | 185.66 | 464,524 | +1.46% |
| 2026-06-22 | 182.14 | 185.72 | 180.14 | 182.98 | 253,541 | +0.53% |
| 2026-06-18 | 179.67 | 182.41 | 178.56 | 182.02 | 406,712 | +2.01% |
| 2026-06-17 | 178.38 | 180.27 | 176.335 | 178.43 | 271,379 | -0.68% |
| 2026-06-16 | 179.92 | 181.49 | 178.51 | 179.65 | 206,781 | -0.04% |
| 2026-06-15 | 182.39 | 182.86 | 179.38 | 179.73 | 315,327 | -1.41% |
| 2026-06-12 | 181 | 183.19 | 180.52 | 182.3 | 144,882 | +1.11% |
| 2026-06-11 | 175.66 | 180.42 | 174.45 | 180.29 | 246,827 | +3.18% |
| 2026-06-10 | 176.63 | 178.68 | 174.145 | 174.74 | 257,778 | -0.86% |
| 2026-06-09 | 178.26 | 183 | 175.5 | 176.26 | 293,576 | -0.43% |
| 2026-06-08 | 175.05 | 177.65 | 174.73 | 177.03 | 249,205 | +1.76% |
| 2026-06-05 | 173.26 | 177.45 | 172.54 | 173.97 | 431,986 | +0.52% |
| 2026-06-04 | 173.76 | 174.25 | 171.6 | 173.07 | 177,094 | +1.17% |
| 2026-06-03 | 169.08 | 171.975 | 168.8 | 171.07 | 177,400 | +0.88% |
| 2026-06-02 | 169.96 | 174.93 | 169.11 | 169.57 | 259,311 | -0.95% |
| 2026-06-01 | 168.3 | 171.52 | 163.6 | 171.2 | 238,825 | +0.71% |
| 2026-05-29 | 170.94 | 171.3 | 164.87 | 169.99 | 325,814 | -0.90% |
| 2026-05-28 | 170 | 171.75 | 166.88 | 171.53 | 216,802 | +0.97% |
| 2026-05-27 | 168.11 | 171.48 | 167 | 169.89 | 195,942 | +1.64% |
| 2026-05-26 | 165.71 | 167.48 | 164.18 | 167.15 | 177,615 | +1.52% |
| 2026-05-22 | 164.18 | 164.93 | 162.225 | 164.65 | 131,957 | +0.05% |
| 2026-05-21 | 163.29 | 165.14 | 158.13 | 164.57 | 273,896 | -0.85% |
| 2026-05-20 | 161.79 | 166.24 | 160.175 | 165.98 | 311,547 | +2.73% |
| 2026-05-19 | 161.33 | 165.745 | 160.94 | 161.57 | 261,166 | -0.82% |
| 2026-05-18 | 159.55 | 163.53 | 158.14 | 162.9 | 182,069 | +2.29% |
| 2026-05-15 | 158.56 | 160.585 | 157.37 | 159.26 | 244,346 | -0.30% |
| 2026-05-14 | 159.14 | 160.32 | 158.11 | 159.74 | 158,099 | +1.03% |
| 2026-05-13 | 155.78 | 158.65 | 153.63 | 158.11 | 209,549 | +1.04% |