PriceSmart, Inc. (PSMT) NASDAQ

152.48

+1.12(+0.74%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	149.96	152.48	152.48	152.91	148.3	238,077
April 01, 2026	150.39	151.36	151.36	152.37	148	223,780
March 31, 2026	150.05	150.5	150.5	152.82	148.11	267,112
March 30, 2026	148.21	148.16	148.16	148.94	145.67	290,351
March 27, 2026	145.58	147.52	147.52	149.04	143.52	186,856
March 26, 2026	145.5	146.43	146.43	147.81	144.21	194,551
March 25, 2026	150.1	147.18	147.18	152.05	146.66	238,286
March 24, 2026	143.92	148.56	148.56	150.29	143.76	207,388
March 23, 2026	143.85	145.74	145.74	149.95	143.04	227,832
March 20, 2026	142.22	140.7	140.7	143.01	139.07	532,984
March 19, 2026	141.26	142.67	142.67	143.72	139.8	221,925
March 18, 2026	147.8	141.4	141.4	151.59	140.8	364,467
March 17, 2026	151.78	149.78	149.78	152.87	149.73	221,009
March 16, 2026	150.07	151.17	151.17	152.12	148.22	205,051
March 13, 2026	148.25	148.77	148.77	151.2	146.39	156,496
March 12, 2026	143.74	146.8	146.8	146.89	142.99	168,931
March 11, 2026	146.26	145.97	145.97	147.94	145.4	181,844
March 10, 2026	148.12	147.61	147.61	152.79	147.31	211,565
March 09, 2026	143.29	148.84	148.84	149.05	140.11	243,093
March 06, 2026	144.03	145.16	145.16	145.37	142.14	198,014
March 05, 2026	150.66	146.64	146.64	152.76	145.6	190,400
March 04, 2026	153.58	153.06	153.06	153.58	150.34	182,151
March 03, 2026	153.66	151.75	151.75	155.89	151.42	289,300
March 02, 2026	153.26	157.42	157.42	158.01	153.26	183,700
February 27, 2026	152.05	154.62	154.62	154.67	152.05	134,400
February 26, 2026	156.28	153.8	153.8	157.12	152.85	146,643
February 25, 2026	155.87	155.37	155.37	156.99	154.62	152,900
February 24, 2026	151.61	155.22	155.22	155.56	151.29	177,945
February 23, 2026	153.72	151.3	151.3	153.87	150.04	218,600
February 20, 2026	152.81	153.73	0	153.98	150.68	183,946
February 19, 2026	151.28	152.93	0	153.85	149.43	169,508
February 18, 2026	151.96	152.1	0	153.92	150.62	182,928
February 17, 2026	154.76	152.58	0	155.68	151.28	146,104
February 13, 2026	154.71	155.68	0	156.03	153.45	154,800
February 12, 2026	156.27	154.99	0	157.87	154.58	172,612
February 11, 2026	155.64	155.12	0	155.73	146.7	236,500
February 10, 2026	155.14	154.49	0	156.7	154.24	170,900
February 09, 2026	156.22	156.13	0	156.89	154.26	226,149
February 06, 2026	152.38	156.83	0	157.86	152.1	302,215
February 05, 2026	148.89	151.3	0	151.81	147.45	283,200
February 04, 2026	147.75	148.09	0	149.58	146.05	280,905
February 03, 2026	143.6	147.23	0	147.23	142	276,800
February 02, 2026	141.54	143.46	0	145.39	141.51	310,100
January 30, 2026	143.77	142.21	0	145.7	140.2	314,621
January 29, 2026	141.63	145.06	0	145.4	141.06	213,300
January 28, 2026	141.9	142	0	142.32	140.14	174,640
January 27, 2026	142.63	142	0	144.78	141.49	202,900
January 26, 2026	141.14	142.73	0	143.43	139.58	193,200
January 23, 2026	141.85	140.7	0	141.85	139.04	170,835
January 22, 2026	145.78	142.01	0	145.79	141.42	258,500
January 21, 2026	142	145.81	0	148.03	141.51	349,423
January 20, 2026	140.2	140.82	0	141.2	137.99	154,484
January 16, 2026	140.32	140.86	0	141.09	137.02	223,449
January 15, 2026	140.85	140.8	0	141.09	138.75	394,929
January 14, 2026	137.5	141.66	0	143.37	137.5	225,610
January 13, 2026	135.39	136.86	0	137.8	134.43	171,200
January 12, 2026	134.8	135.64	0	138.5	134.8	203,200
January 09, 2026	133.78	134.45	0	136.9	132.69	191,435
January 08, 2026	121.19	133.43	0	135.53	121.19	410,690
January 07, 2026	127.41	127.62	0	128.39	124.48	172,854