PriceSmart Inc (PSMT) Historical Stock Data
103.89 ↓0.56 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSMT is up 0.68% a day on average. There have been 20 days where PriceSmart Inc closed green and 10 days where PSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 106.09 | 103.89 | ↓$2.20 (-2.07%) | 102.66 | 108.01 | 234.93K |
| 2025-05-09 | 105.33 | 104.45 | ↓$0.88 (-0.84%) | 103.54 | 105.60 | 170.60K |
| 2025-05-08 | 105.18 | 105.80 | ↑$0.62 (0.59%) | 104.68 | 106.55 | 265.72K |
| 2025-05-07 | 102.22 | 104.67 | ↑$2.45 (2.39%) | 101.41 | 105.54 | 213.50K |
| 2025-05-06 | 99.74 | 100.99 | ↑$1.25 (1.25%) | 99.14 | 101.30 | 174.66K |
| 2025-05-05 | 100.49 | 100.43 | ↓$0.06 (-0.06%) | 100.15 | 102.20 | 146.04K |
| 2025-05-02 | 102.26 | 100.94 | ↓$1.32 (-1.29%) | 100.75 | 102.82 | 196.44K |
| 2025-05-01 | 101.69 | 101.23 | ↓$0.46 (-0.45%) | 100.44 | 102.41 | 220.61K |
| 2025-04-30 | 100.63 | 101.49 | ↑$0.86 (0.85%) | 99.30 | 102.09 | 300.61K |
| 2025-04-29 | 98.89 | 101.51 | ↑$2.62 (2.65%) | 98.89 | 101.88 | 294.88K |
| 2025-04-28 | 99.93 | 99.46 | ↓$0.47 (-0.47%) | 98.71 | 100.58 | 231.97K |
| 2025-04-25 | 100.85 | 99.98 | ↓$0.87 (-0.86%) | 99.18 | 101.38 | 294.61K |
| 2025-04-24 | 99.52 | 101.71 | ↑$2.19 (2.20%) | 97.62 | 102.47 | 462.20K |
| 2025-04-23 | 97.82 | 100.26 | ↑$2.44 (2.49%) | 97.82 | 100.64 | 389.37K |
| 2025-04-22 | 94.30 | 96.01 | ↑$1.71 (1.81%) | 94.00 | 96.44 | 216.83K |
| 2025-04-21 | 93.73 | 93.76 | ↑$0.03 (0.03%) | 92.55 | 94.90 | 155.64K |
| 2025-04-17 | 92.11 | 93.64 | ↑$1.53 (1.66%) | 91.68 | 93.72 | 170.82K |
| 2025-04-16 | 92.12 | 92.26 | ↑$0.14 (0.15%) | 90.98 | 92.38 | 182.15K |
| 2025-04-15 | 94.36 | 91.59 | ↓$2.77 (-2.94%) | 90.96 | 94.72 | 230.43K |
| 2025-04-14 | 92.06 | 94.28 | ↑$2.22 (2.41%) | 92.05 | 94.50 | 240.12K |
| 2025-04-11 | 91.98 | 91.74 | ↓$0.24 (-0.26%) | 89.56 | 92.62 | 320.31K |
| 2025-04-10 | 87.64 | 91.76 | ↑$4.12 (4.70%) | 86.17 | 94.00 | 704.59K |
| 2025-04-09 | 82.02 | 85.79 | ↑$3.77 (4.60%) | 81.90 | 87.91 | 365.90K |
| 2025-04-08 | 85.55 | 82.12 | ↓$3.43 (-4.01%) | 81.25 | 87.30 | 381.47K |
| 2025-04-07 | 83.52 | 83.80 | ↑$0.28 (0.34%) | 82.06 | 87.34 | 341.99K |
| 2025-04-04 | 84.73 | 85.23 | ↑$0.50 (0.59%) | 84.30 | 86.74 | 338.16K |
| 2025-04-03 | 86.62 | 86.75 | ↑$0.13 (0.15%) | 86.03 | 87.69 | 217.10K |
| 2025-04-02 | 87.84 | 89.08 | ↑$1.24 (1.41%) | 86.89 | 89.43 | 148.74K |
| 2025-04-01 | 87.73 | 88.13 | ↑$0.40 (0.46%) | 86.44 | 88.44 | 175.55K |
| 2025-03-31 | 85.35 | 87.85 | ↑$2.50 (2.93%) | 85.12 | 88.23 | 191.85K |
Create an account or log in to view more rows.
$PSMT I like it
$PSMT must buyyy
$PSMT here to raid
$PSMT Markets about as efficient as a retirement home
$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.