PriceSmart Inc (PSMT) Historical Stock Data
90.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSMT is down -0.17% a day on average. There have been 13 days where PriceSmart Inc closed green and 17 days where PSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 90.10 | 90.93 | ↑$0.83 (0.92%) | 89.96 | 91.40 | 128.20K |
| 2024-12-02 | 89.74 | 90.10 | ↑$0.36 (0.40%) | 89.23 | 90.61 | 173.77K |
| 2024-11-29 | 90.46 | 89.74 | ↓$0.72 (-0.80%) | 89.49 | 90.74 | 81.99K |
| 2024-11-27 | 91.10 | 89.88 | ↓$1.22 (-1.34%) | 89.66 | 91.13 | 118.65K |
| 2024-11-26 | 90.79 | 90.45 | ↓$0.34 (-0.37%) | 90.07 | 91.25 | 152.23K |
| 2024-11-25 | 90.97 | 90.92 | ↓$0.05 (-0.05%) | 90.12 | 92.57 | 244.59K |
| 2024-11-22 | 88.94 | 89.96 | ↑$1.02 (1.15%) | 88.87 | 90.26 | 177.43K |
| 2024-11-21 | 88.31 | 88.48 | ↑$0.17 (0.19%) | 87.57 | 88.67 | 134.34K |
| 2024-11-20 | 87.51 | 87.70 | ↑$0.19 (0.22%) | 86.24 | 87.73 | 91.53K |
| 2024-11-19 | 87.32 | 87.99 | ↑$0.67 (0.77%) | 86.69 | 88.20 | 103.37K |
| 2024-11-18 | 87.91 | 87.73 | ↓$0.19 (-0.21%) | 87.52 | 88.81 | 118.33K |
| 2024-11-15 | 88.34 | 87.21 | ↓$1.13 (-1.28%) | 86.65 | 88.34 | 148.92K |
| 2024-11-14 | 89.43 | 88.10 | ↓$1.33 (-1.49%) | 87.68 | 89.44 | 106.37K |
| 2024-11-13 | 89.79 | 89.51 | ↓$0.28 (-0.31%) | 89.22 | 91.10 | 98.84K |
| 2024-11-12 | 90.43 | 89.42 | ↓$1.01 (-1.12%) | 89.03 | 90.73 | 154.91K |
| 2024-11-11 | 90.59 | 90.37 | ↓$0.22 (-0.24%) | 89.61 | 91.36 | 131.45K |
| 2024-11-08 | 89.61 | 90.19 | ↑$0.58 (0.65%) | 89.25 | 91.37 | 148.08K |
| 2024-11-07 | 92.29 | 90.02 | ↓$2.27 (-2.46%) | 89.94 | 92.29 | 147.61K |
| 2024-11-06 | 92.03 | 91.99 | ↓$0.04 (-0.04%) | 91.61 | 93.58 | 225.64K |
| 2024-11-05 | 85.46 | 87.26 | ↑$1.80 (2.11%) | 85.35 | 87.68 | 285.87K |
| 2024-11-04 | 85.07 | 85.82 | ↑$0.75 (0.88%) | 84.86 | 86.61 | 240.63K |
| 2024-11-01 | 84.00 | 85.45 | ↑$1.45 (1.73%) | 83.93 | 85.90 | 250.58K |
| 2024-10-31 | 85.12 | 83.08 | ↓$2.04 (-2.40%) | 82.00 | 85.97 | 311.28K |
| 2024-10-30 | 89.82 | 89.31 | ↓$0.51 (-0.57%) | 89.25 | 90.50 | 126.78K |
| 2024-10-29 | 90.42 | 90.31 | ↓$0.11 (-0.12%) | 90.15 | 91.85 | 106.27K |
| 2024-10-28 | 92.44 | 91.15 | ↓$1.29 (-1.40%) | 91.09 | 93.01 | 136.23K |
| 2024-10-25 | 93.16 | 91.70 | ↓$1.46 (-1.57%) | 91.59 | 93.68 | 81.93K |
| 2024-10-24 | 92.19 | 92.90 | ↑$0.71 (0.77%) | 91.36 | 93.21 | 111.66K |
| 2024-10-23 | 91.72 | 92.06 | ↑$0.34 (0.37%) | 90.48 | 92.23 | 132.03K |
| 2024-10-22 | 91.84 | 92.40 | ↑$0.56 (0.61%) | 91.36 | 92.50 | 94.84K |
Create an account or log in to view more rows.
$PSMT wow
looking like it’s going to be a monster day!
$PSMT buy the dip…smfh
$PSMT happy weekend!
$PSMT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PSMT we back boys
$PSMT I hate this company.
$PSMT It's coming
load 'em up.
$PSMT HERE WE GO
$PSMT Wish I shorted
$PSMT eyeing for a scalp