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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PriceSmart, Inc. (PSMT) NASDAQ