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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	117.22	116.75	116.75	118.65	116.67	208,551
November 06, 2025	118.89	117.32	117.32	120.46	115.75	146,600
November 05, 2025	116.68	119.28	119.28	120.67	116.36	288,600
November 04, 2025	117.36	117	117	117.59	114.44	221,300
November 03, 2025	114.94	117.19	117.19	118.43	113.39	507,000
October 31, 2025	118.97	114.94	114.94	123.74	111.68	506,270
October 30, 2025	121.4	122.91	122.91	123.03	119.97	313,700
October 29, 2025	123.22	121.08	121.08	123.22	119.33	171,900
October 28, 2025	121.89	122.93	122.93	123.38	121.27	148,000
October 27, 2025	123.35	122.22	122.22	123.69	122.03	130,000
October 24, 2025	123.71	123.15	123.15	124.01	122.57	135,840
October 23, 2025	122.76	123.04	123.04	123.54	121.39	107,730
October 22, 2025	121.57	122.33	122.33	122.52	119.48	220,337
October 21, 2025	121.8	121.64	121.64	122.98	119.39	204,707
October 20, 2025	122.89	121.98	121.98	122.92	121.76	159,507
October 17, 2025	122.53	121.86	121.86	123.37	121.43	111,300
October 16, 2025	123.64	122.86	122.86	123.97	121.77	121,400
October 15, 2025	124.14	124.09	124.09	125.41	123.47	162,410
October 14, 2025	122.88	123.6	123.6	124.47	122.56	230,875
October 13, 2025	119.39	123.51	123.51	123.6	119.39	186,400
October 10, 2025	118.53	118.63	118.63	119.83	118.21	183,449
October 09, 2025	121.36	118.53	118.53	122.21	118.25	252,642
October 08, 2025	122.05	121.27	121.27	122.66	120.91	154,634
October 07, 2025	122.35	121.25	121.25	122.35	119.27	212,505
October 06, 2025	122.82	122.61	122.61	124.59	122.55	163,541
October 03, 2025	122.2	123.22	123.22	123.61	122.17	212,422
October 02, 2025	120.37	121.61	121.61	121.78	119.21	117,126
October 01, 2025	120.32	120.45	120.45	121.07	117.85	195,800
September 30, 2025	122.45	121.19	121.19	122.65	120.62	302,800
September 29, 2025	120.78	122.66	122.66	123.2	119.88	496,900
September 26, 2025	116.97	120.94	120.94	121.5	116.2	265,333
September 25, 2025	117.3	117	117	117.47	115.79	199,304
September 24, 2025	117.34	117.41	117.41	120.13	116.44	180,733
September 23, 2025	115.55	117.12	117.12	117.49	115.22	151,000
September 22, 2025	115.16	115.63	115.63	117.25	114.49	195,200
September 19, 2025	117.42	115.44	115.44	117.83	115.22	470,969
September 18, 2025	116.84	117.42	117.42	119.34	116.77	179,303
September 17, 2025	117.02	116.79	116.79	118.89	116.58	277,844
September 16, 2025	116.72	117.05	117.05	118.17	115.93	258,100
September 15, 2025	115.1	117.1	117.1	117.2	113.52	185,339
September 12, 2025	116.66	114.58	114.58	116.95	113	333,940
September 11, 2025	110.97	118.1	118.1	120.99	109.92	451,600
September 10, 2025	110.31	111	111	111.11	108.6	307,829
September 09, 2025	111.05	110.79	110.79	112.06	109.91	217,800
September 08, 2025	110.4	111.98	111.98	112.07	109.51	178,000
September 05, 2025	109.48	109.97	109.97	110	108.45	153,729
September 04, 2025	108.84	109.58	109.58	109.76	107.72	176,800
September 03, 2025	108.14	108.33	108.33	108.56	107.21	176,303
September 02, 2025	106.87	107.95	107.95	108.02	106.87	150,044
August 29, 2025	108.48	107.26	107.26	108.48	106.9	146,500
August 28, 2025	109.87	108.06	108.06	109.87	107.44	221,900
August 27, 2025	108.48	109.6	109.6	110.2	108.15	136,900
August 26, 2025	108.39	108.83	108.83	108.99	105.46	178,243
August 25, 2025	110.31	108.68	108.68	110.31	108.55	141,726
August 22, 2025	108.03	110.74	110.74	111.35	107.05	235,216
August 21, 2025	108.12	107.54	107.54	110.89	106.62	215,300
August 20, 2025	109.87	108.78	108.78	109.88	108.29	166,400
August 19, 2025	111.95	109.48	109.48	114.01	109.42	204,500
August 18, 2025	109.09	112.25	112.25	112.38	108.85	193,500
August 15, 2025	112.04	108.95	108.96	112.04	108	202,474

PriceSmart, Inc. (PSMT) NASDAQ