PriceSmart, Inc. - PSMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	112.04	108.95	108.96	112.04	108	202,474
August 14, 2025	112.43	112.37	111.74	113.9	111.65	191,643
August 13, 2025	111.84	113.36	112.72	113.92	110.3	146,300
August 12, 2025	110.73	111.45	110.83	111.56	110.09	143,300
August 11, 2025	111.68	110.2	110.2	112.56	109.9	118,400
August 08, 2025	111.73	111.88	111.88	112.91	111.45	134,929
August 07, 2025	110.95	111.29	111.29	111.99	110.54	139,602
August 06, 2025	108.8	110.75	110.75	111.22	108.13	134,700
August 05, 2025	110.44	109.04	109.04	110.8	109.01	256,200
August 04, 2025	108.9	110.88	110.88	111.12	108.72	223,627
August 01, 2025	107.07	109.2	109.2	110.21	106.76	224,300
July 31, 2025	106.36	107.5	107.5	108.49	106.26	209,928
July 30, 2025	107.47	107.14	107.14	109.09	106.33	217,130
July 29, 2025	108.63	107.17	107.17	108.81	106.72	222,643
July 28, 2025	106.99	108.25	108.25	108.58	106.29	184,243
July 25, 2025	104.81	107.19	107.19	107.3	104.65	163,200
July 24, 2025	105.96	104.63	104.63	105.96	104.11	186,000
July 23, 2025	106.82	106.25	106.25	107.12	105.65	193,738
July 22, 2025	108.81	106.5	106.5	109.69	106.43	195,900
July 21, 2025	109.67	108.45	108.45	110.36	107.46	184,800
July 18, 2025	111.86	109.67	109.67	111.86	108.98	197,600
July 17, 2025	108.28	111.35	111.35	111.41	107.27	284,800
July 16, 2025	107.57	108.36	108.36	108.45	106.64	232,900
July 15, 2025	106.76	107.57	107.57	107.6	103.84	409,400
July 14, 2025	107.03	106.54	106.54	109.46	105.75	294,200
July 11, 2025	113.4	108.17	108.17	113.59	106.16	560,987
July 10, 2025	101.95	102.7	102.7	103.06	101.36	274,691
July 09, 2025	104.33	102.01	102.01	104.33	101.54	188,700
July 08, 2025	105.42	104.24	104.24	105.54	102	219,402
July 07, 2025	106.31	105.42	105.42	106.31	104.06	171,300
July 03, 2025	106.4	106.61	106.61	107.48	105.45	91,600
July 02, 2025	105.37	106.55	106.55	106.69	104.23	252,000
July 01, 2025	104.45	105.79	105.79	106.65	104.32	196,312
June 30, 2025	106.9	105.04	105.04	107.03	102.68	306,809
June 27, 2025	106.06	106.35	106.35	107.47	105.65	514,800
June 26, 2025	105.48	106.25	106.25	106.63	104.25	275,800
June 25, 2025	104	105.41	105.41	105.69	103.4	282,254
June 24, 2025	102.39	104.27	104.27	104.65	101.4	340,500
June 23, 2025	101.57	102.19	102.19	103.6	100.78	198,800
June 20, 2025	103.48	101.49	101.49	104.65	99.98	637,100
June 18, 2025	103.51	101.76	101.76	103.61	101.6	179,000
June 17, 2025	105.57	103.76	103.76	106.32	103.66	169,141
June 16, 2025	106.34	106.21	106.21	107	105.78	129,867
June 13, 2025	106.9	105.45	105.45	107.35	105.19	202,000
June 12, 2025	107.52	107.47	107.47	107.78	106.57	112,741
June 11, 2025	108.35	107.74	107.74	108.35	106.97	139,300
June 10, 2025	108.69	108.25	108.25	109.84	107.99	226,015
June 09, 2025	108.87	108.35	108.35	109.03	107.2	153,800
June 06, 2025	107.74	108.19	108.19	108.53	106.48	110,700
June 05, 2025	106.42	106.84	106.84	107.74	105.48	150,200
June 04, 2025	106.31	106.15	106.15	106.9	105.13	131,813
June 03, 2025	107.1	106.88	106.88	108.89	106.36	146,500
June 02, 2025	107.34	107.4	107.4	109.19	105.62	278,604
May 30, 2025	106.76	107.98	107.98	108.53	106.4	338,900
May 29, 2025	106.57	106.76	106.76	107	105.47	106,000
May 28, 2025	106.95	106.63	106.63	108.54	105.74	174,682
May 27, 2025	104.79	107.1	107.1	107.22	104.3	134,500
May 23, 2025	102.94	104.36	104.36	104.61	102.14	98,210
May 22, 2025	103.75	104.21	104.21	104.81	103.11	128,100
May 21, 2025	106.05	103.98	103.98	106.08	103.33	187,400

PriceSmart, Inc. (PSMT) NASDAQ