PriceSmart Inc (PSMT) Historical Stock Data
124.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSMT is up 0.11% a day on average. There have been 17 days where PriceSmart Inc closed green and 13 days where PSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 123.87 | 124.06 | ↑$0.19 (0.15%) | 123.55 | 125.51 | 56.68K |
| 2025-12-23 | 125.25 | 123.81 | ↓$1.44 (-1.15%) | 123.20 | 125.25 | 164.42K |
| 2025-12-22 | 124.25 | 125.16 | ↑$0.91 (0.73%) | 123.44 | 125.74 | 139.29K |
| 2025-12-19 | 123.74 | 124.66 | ↑$0.92 (0.74%) | 122.68 | 124.83 | 0.92M |
| 2025-12-18 | 126.93 | 124.15 | ↓$2.78 (-2.19%) | 124.04 | 126.94 | 160.76K |
| 2025-12-17 | 128.38 | 125.78 | ↓$2.60 (-2.03%) | 124.88 | 128.59 | 260.05K |
| 2025-12-16 | 129.64 | 128.77 | ↓$0.87 (-0.67%) | 127.17 | 131.22 | 211.81K |
| 2025-12-15 | 128.83 | 129.86 | ↑$1.03 (0.80%) | 127.09 | 129.98 | 153.95K |
| 2025-12-12 | 131.02 | 128.52 | ↓$2.50 (-1.91%) | 127.86 | 131.45 | 172.31K |
| 2025-12-11 | 126.31 | 131.02 | ↑$4.71 (3.73%) | 124.93 | 131.46 | 158.80K |
| 2025-12-10 | 125.95 | 125.95 | ↑$0.00 (0.00%) | 123.92 | 126.52 | 179.57K |
| 2025-12-09 | 124.66 | 125.76 | ↑$1.10 (0.88%) | 124.00 | 126.51 | 130.38K |
| 2025-12-08 | 127.96 | 124.34 | ↓$3.62 (-2.83%) | 123.95 | 127.96 | 163.50K |
| 2025-12-05 | 127.80 | 127.99 | ↑$0.19 (0.15%) | 127.40 | 129.16 | 150.26K |
| 2025-12-04 | 126.14 | 127.74 | ↑$1.60 (1.27%) | 124.96 | 128.37 | 118.35K |
| 2025-12-03 | 125.61 | 126.69 | ↑$1.08 (0.86%) | 121.97 | 127.34 | 135.80K |
| 2025-12-02 | 123.52 | 125.29 | ↑$1.77 (1.43%) | 122.43 | 125.90 | 172.01K |
| 2025-12-01 | 122.70 | 122.85 | ↑$0.15 (0.12%) | 122.55 | 124.18 | 231.78K |
| 2025-11-28 | 124.04 | 123.10 | ↓$0.94 (-0.76%) | 122.24 | 124.65 | 100.25K |
| 2025-11-26 | 125.23 | 123.98 | ↓$1.25 (-1.00%) | 123.34 | 126.70 | 303.56K |
| 2025-11-25 | 118.36 | 125.67 | ↑$7.31 (6.18%) | 118.28 | 126.53 | 242.87K |
| 2025-11-24 | 119.04 | 117.57 | ↓$1.47 (-1.23%) | 117.27 | 119.28 | 189.41K |
| 2025-11-21 | 117.95 | 118.58 | ↑$0.63 (0.53%) | 117.95 | 120.69 | 190.56K |
| 2025-11-20 | 117.52 | 117.51 | ↓$0.01 (-0.01%) | 116.46 | 119.18 | 148.10K |
| 2025-11-19 | 116.22 | 116.05 | ↓$0.17 (-0.15%) | 114.96 | 116.93 | 111.84K |
| 2025-11-18 | 115.70 | 116.04 | ↑$0.34 (0.29%) | 114.85 | 117.06 | 102.24K |
| 2025-11-17 | 116.78 | 115.85 | ↓$0.93 (-0.80%) | 115.64 | 118.61 | 130.92K |
| 2025-11-14 | 115.87 | 116.70 | ↑$0.83 (0.72%) | 114.43 | 116.70 | 134.16K |
| 2025-11-13 | 117.00 | 116.11 | ↓$0.89 (-0.76%) | 114.62 | 117.07 | 153.94K |
| 2025-11-12 | 116.44 | 116.80 | ↑$0.36 (0.31%) | 115.90 | 117.40 | 118.84K |
Create an account or log in to view more rows.
$PSMT shorting it
$PSMT When in doubt
zoom out. ??
$PSMT take Friday energy into Monday
$PSMT buy the dip were blasting off
$PSMT red day ahead
$PSMT pre mkt is meaningless
$PSMT When in doubt
zoom out. ??
$PSMT I like it
$PSMT must buyyy
$PSMT here to raid