PriceSmart Inc (PSMT) Historical Stock Data
127.99 ↑0.25 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSMT is up 0.12% a day on average. There have been 15 days where PriceSmart Inc closed green and 15 days where PSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 115.61 | 115.83 | ↑$0.22 (0.19%) | 114.38 | 116.78 | 147.47K |
| 2025-11-10 | 117.07 | 115.43 | ↓$1.64 (-1.40%) | 114.78 | 118.85 | 151.12K |
| 2025-11-07 | 117.22 | 116.75 | ↓$0.47 (-0.40%) | 116.67 | 118.65 | 208.55K |
| 2025-11-06 | 118.89 | 117.32 | ↓$1.57 (-1.32%) | 115.75 | 120.46 | 146.56K |
| 2025-11-05 | 116.68 | 119.28 | ↑$2.60 (2.23%) | 116.36 | 120.67 | 288.58K |
| 2025-11-04 | 117.36 | 117.00 | ↓$0.36 (-0.31%) | 114.44 | 117.59 | 221.26K |
| 2025-11-03 | 114.94 | 117.19 | ↑$2.25 (1.96%) | 113.39 | 118.43 | 506.98K |
| 2025-10-31 | 118.97 | 114.94 | ↓$4.03 (-3.39%) | 111.68 | 123.74 | 506.15K |
| 2025-10-30 | 121.40 | 122.91 | ↑$1.51 (1.24%) | 119.97 | 123.03 | 313.69K |
| 2025-10-29 | 123.22 | 121.08 | ↓$2.14 (-1.74%) | 119.33 | 123.22 | 171.88K |
| 2025-10-28 | 121.89 | 122.93 | ↑$1.04 (0.85%) | 121.27 | 123.38 | 147.99K |
| 2025-10-27 | 123.35 | 122.22 | ↓$1.13 (-0.92%) | 122.03 | 123.69 | 129.95K |
| 2025-10-24 | 123.71 | 123.15 | ↓$0.56 (-0.45%) | 122.57 | 124.01 | 135.84K |
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