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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.81	153.73	153.73	153.98	150.68	183,946
February 19, 2026	151.28	152.93	152.93	153.85	149.43	169,508
February 18, 2026	151.96	152.1	152.1	153.92	150.62	182,928
February 17, 2026	154.76	152.58	152.58	155.68	151.28	146,104
February 13, 2026	154.71	155.68	154.98	156.03	153.45	154,800
February 12, 2026	156.27	154.99	154.29	157.87	154.58	172,612
February 11, 2026	155.64	155.12	154.42	155.73	146.7	236,500
February 10, 2026	155.14	154.49	153.8	156.7	154.24	170,900
February 09, 2026	156.22	156.13	156.13	156.89	154.26	226,149
February 06, 2026	152.38	156.83	156.83	157.86	152.1	302,215
February 05, 2026	148.89	151.3	151.3	151.81	147.45	283,200
February 04, 2026	147.75	148.09	148.09	149.58	146.05	280,905
February 03, 2026	143.6	147.23	147.23	147.23	142	276,800
February 02, 2026	141.54	143.46	143.46	145.39	141.51	310,100
January 30, 2026	143.77	142.21	142.21	145.7	140.2	314,621
January 29, 2026	141.63	145.06	145.06	145.4	141.06	213,300
January 28, 2026	141.9	142	142	142.32	140.14	174,640
January 27, 2026	142.63	142	142	144.78	141.49	202,900
January 26, 2026	141.14	142.73	142.73	143.43	139.58	193,200
January 23, 2026	141.85	140.7	140.7	141.85	139.04	170,835
January 22, 2026	145.78	142.01	142.01	145.79	141.42	258,500
January 21, 2026	142	145.81	145.81	148.03	141.51	349,423
January 20, 2026	139.5	140.82	140.82	141.2	137.99	97,820
January 16, 2026	140.32	140.86	140.86	141.09	137.02	223,449
January 15, 2026	140.85	140.8	140.8	141.09	138.75	394,929
January 14, 2026	137.5	141.66	141.66	143.37	137.5	225,610
January 13, 2026	135.39	136.86	136.86	137.8	134.43	171,200
January 12, 2026	134.8	135.64	135.64	138.5	134.8	192,695
January 09, 2026	133.78	134.45	134.45	136.9	132.69	191,435
January 08, 2026	121.19	133.43	133.43	135.53	121.19	410,690
January 07, 2026	127.41	127.62	127.62	128.39	124.48	172,854
January 06, 2026	126.86	127.14	127.14	128.01	125.32	193,100
January 05, 2026	123.07	127.16	127.16	128.9	121.56	184,147
January 02, 2026	122.49	123.33	123.33	124.98	122.11	190,400
December 31, 2025	122.98	122.67	122.67	123.33	121.69	143,203
December 30, 2025	123.48	122.98	122.98	124.68	122.98	129,143
December 29, 2025	124.67	123.81	123.81	126.38	122.8	137,600
December 26, 2025	124.73	124.95	124.95	125.59	123.85	84,240
December 24, 2025	123.87	124.06	124.06	125.51	123.55	56,677
December 23, 2025	125.25	123.81	123.81	125.25	123.2	164,416
December 22, 2025	124.25	125.16	125.16	125.74	123.44	139,300
December 19, 2025	123.74	124.66	124.66	124.83	122.68	921,923
December 18, 2025	126.93	124.15	124.15	126.94	124.04	159,927
December 17, 2025	128.38	125.78	125.78	128.59	124.88	260,100
December 16, 2025	129.64	128.77	128.77	131.22	127.17	211,805
December 15, 2025	128.83	129.86	129.86	129.98	127.09	154,000
December 12, 2025	131.02	128.52	128.52	131.45	127.86	172,307
December 11, 2025	126.31	131.02	131.02	131.46	124.93	158,800
December 10, 2025	125.95	125.95	125.95	126.52	123.92	179,672
December 09, 2025	124.66	125.76	125.76	126.51	124	130,400
December 08, 2025	127.96	124.34	124.34	127.96	123.95	163,500
December 05, 2025	127.8	127.99	127.99	129.16	127.4	150,300
December 04, 2025	126.14	127.74	127.74	128.37	124.96	118,351
December 03, 2025	125.61	126.69	126.69	127.34	121.97	135,800
December 02, 2025	123.52	125.29	125.29	125.9	122.43	172,005
December 01, 2025	122.7	122.85	122.85	124.18	122.55	231,800
November 28, 2025	124.04	123.1	123.1	124.65	122.24	100,246
November 26, 2025	125.23	123.98	123.98	126.7	123.34	303,600
November 25, 2025	118.36	125.67	125.67	126.53	118.28	242,900
November 24, 2025	119.04	117.57	117.57	119.28	117.27	189,412

PriceSmart, Inc. (PSMT) NASDAQ