PriceSmart Inc (PSMT) Historical Stock Data
88.13 ↑0.28 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSMT is up 0.08% a day on average. There have been 16 days where PriceSmart Inc closed green and 14 days where PSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 86.54 | 86.05 | ↓$0.49 (-0.57%) | 84.75 | 86.54 | 155.72K |
| 2025-03-27 | 86.20 | 86.72 | ↑$0.52 (0.60%) | 85.99 | 87.57 | 149.69K |
| 2025-03-26 | 85.80 | 85.92 | ↑$0.12 (0.14%) | 85.13 | 86.48 | 172.09K |
| 2025-03-25 | 85.85 | 85.59 | ↓$0.26 (-0.30%) | 85.14 | 86.14 | 173.11K |
| 2025-03-24 | 84.34 | 85.91 | ↑$1.57 (1.86%) | 84.34 | 85.97 | 183.42K |
| 2025-03-21 | 83.63 | 83.71 | ↑$0.08 (0.10%) | 82.87 | 84.92 | 1.76M |
| 2025-03-20 | 84.82 | 84.20 | ↓$0.62 (-0.73%) | 84.14 | 85.60 | 177.67K |
| 2025-03-19 | 84.39 | 85.25 | ↑$0.86 (1.02%) | 84.31 | 86.07 | 224.33K |
| 2025-03-18 | 85.03 | 84.47 | ↓$0.56 (-0.66%) | 84.39 | 86.73 | 216.21K |
| 2025-03-17 | 84.00 | 85.43 | ↑$1.43 (1.70%) | 83.87 | 86.99 | 420.24K |
| 2025-03-14 | 82.60 | 83.53 | ↑$0.93 (1.13%) | 82.15 | 83.58 | 214.71K |
| 2025-03-13 | 83.56 | 82.40 | ↓$1.16 (-1.39%) | 81.80 | 84.42 | 198.31K |
| 2025-03-12 | 85.93 | 83.45 | ↓$2.48 (-2.89%) | 83.38 | 86.90 | 224.38K |
| 2025-03-11 | 88.33 | 85.92 | ↓$2.41 (-2.73%) | 85.92 | 88.47 | 165.57K |
| 2025-03-10 | 87.93 | 87.87 | ↓$0.06 (-0.07%) | 87.44 | 89.30 | 278.50K |
| 2025-03-07 | 87.80 | 88.82 | ↑$1.02 (1.16%) | 85.61 | 89.39 | 243.78K |
| 2025-03-06 | 85.67 | 87.99 | ↑$2.32 (2.71%) | 85.59 | 88.12 | 273.18K |
| 2025-03-05 | 86.13 | 85.99 | ↓$0.14 (-0.16%) | 84.93 | 87.48 | 224.75K |
| 2025-03-04 | 87.08 | 85.97 | ↓$1.11 (-1.27%) | 85.63 | 90.21 | 242.17K |
| 2025-03-03 | 89.62 | 88.67 | ↓$0.95 (-1.06%) | 88.32 | 90.43 | 154K |
| 2025-02-28 | 89.33 | 89.39 | ↑$0.06 (0.07%) | 88.01 | 90.74 | 213.98K |
| 2025-02-27 | 90.68 | 89.16 | ↓$1.52 (-1.68%) | 89.09 | 91.32 | 126.16K |
| 2025-02-26 | 91.75 | 90.89 | ↓$0.86 (-0.94%) | 89.77 | 92.73 | 217.64K |
| 2025-02-25 | 91.03 | 92.00 | ↑$0.97 (1.07%) | 91.03 | 93.06 | 274.03K |
| 2025-02-24 | 90.58 | 90.64 | ↑$0.06 (0.07%) | 88.20 | 91.25 | 317.22K |
| 2025-02-21 | 90.42 | 89.68 | ↓$0.74 (-0.82%) | 88.99 | 90.50 | 258.62K |
| 2025-02-20 | 87.60 | 89.56 | ↑$1.96 (2.24%) | 87.01 | 89.81 | 256.98K |
| 2025-02-19 | 87.76 | 88.23 | ↑$0.47 (0.54%) | 87.36 | 88.56 | 224.48K |
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.