Dark

PSMT
Pricesmart Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:55 PM EDT

170.92USD+0.832%(+1.41)175,392

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 8:51:30 AM EDT

170.05USD+0.319%(+0.54)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

169.51USD+0.065%(+0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	171.8600	172.9700	168.8200	170.8100	+0.767%	175,392	0.000%
2026-09-10	170.4700	171.6300	168.9300	169.5100	-0.645%	245,194	+0.767%
2026-09-09	171.2000	178.6950	169.7700	170.6100	-1.364%	214,533	+0.117%
2026-09-08	173.7500	174.1300	171.9100	172.9700	-0.649%	178,769	-1.249%
2026-09-04	172.8200	175.3500	172.8200	174.1000	+0.219%	118,957	-1.890%
2026-09-03	173.2700	176.4750	172.6400	173.7200	+0.959%	131,026	-1.675%
2026-09-02	172.4800	173.4100	171.0200	172.0700	+0.012%	181,844	-0.732%
2026-09-01	168.6900	172.4776	167.8300	172.0500	+1.200%	284,522	-0.721%
2026-08-31	169.6800	172.3650	167.6700	170.0100	+0.396%	267,648	+0.471%
2026-08-28	173.8300	173.8300	167.6500	169.3400	-2.093%	416,884	+0.868%
2026-08-27	174.1500	176.8600	171.0900	172.9600	-1.402%	231,909	-1.243%
2026-08-26	177.9700	178.0150	175.2000	175.4200	-1.010%	121,791	-2.628%
2026-08-25	175.5700	177.9000	172.8800	177.2100	+1.344%	229,245	-3.612%
2026-08-24	172.8700	175.8400	172.5600	174.8600	+1.151%	175,616	-2.316%
2026-08-21	171.6100	173.9000	168.1000	172.8700	+2.012%	215,169	-1.192%
2026-08-20	172.0500	173.8194	168.2300	169.4600	-3.502%	277,097	+0.797%
2026-08-19	178.1100	179.2000	175.1500	175.6100	-0.617%	125,601	-2.733%
2026-08-18	180.0000	180.0000	175.7050	176.7000	-1.828%	165,954	-3.333%
2026-08-17	177.8700	181.8300	176.1400	179.9900	-0.128%	253,568	-5.100%
2026-08-14	179.0400	182.0500	177.4500	180.2200	+0.222%	277,766	-5.221%
2026-08-13	179.9300	180.9400	178.7400	179.8200	+1.062%	146,591	-5.011%
2026-08-12	173.7100	179.0000	173.1700	177.9300	+2.933%	177,784	-4.002%
2026-08-11	169.5300	173.3500	165.7150	172.8600	+2.399%	240,740	-1.186%
2026-08-10	175.7300	178.8400	167.9100	168.8100	-4.654%	440,725	+1.185%
2026-08-07	178.6300	179.0800	173.4800	177.0500	-0.604%	402,053	-3.524%
2026-08-06	186.9300	188.0799	176.4700	178.1250	-4.521%	316,469	-4.107%
2026-08-05	196.0700	196.0700	186.1000	186.5600	-3.522%	348,427	-8.442%
2026-08-04	198.2900	198.5250	193.3000	193.3700	-1.907%	191,197	-11.667%
2026-08-03	194.2100	198.6100	193.6100	197.1300	+1.661%	179,273	-13.352%
2026-07-31	193.3400	197.0000	190.1800	193.9100	+0.790%	326,544	-11.913%
2026-07-30	193.0600	194.0000	190.8550	192.3900	-0.091%	215,298	-11.217%
2026-07-29	190.1400	193.7300	188.4294	192.5650	+0.640%	288,386	-11.297%
2026-07-28	188.3700	193.3100	187.6800	191.3400	+1.577%	316,439	-10.730%
2026-07-27	188.6300	190.1050	186.8600	188.3700	+1.144%	123,125	-9.322%
2026-07-24	188.0400	188.0400	184.9000	186.2400	-0.230%	138,068	-8.285%
2026-07-23	183.6500	187.9300	182.5500	186.6700	+0.279%	298,551	-8.496%
2026-07-22	186.4900	189.3200	185.8200	186.1500	-0.182%	215,205	-8.241%
2026-07-21	180.9100	187.6800	180.1600	186.4900	+3.364%	387,093	-8.408%
2026-07-20	186.0200	187.0000	180.1500	180.4200	-3.000%	215,974	-5.326%
2026-07-17	188.8100	191.9400	185.6350	186.0000	-1.613%	213,208	-8.167%
2026-07-16	188.4100	192.9600	186.4800	189.0500	+0.249%	240,130	-9.648%
2026-07-15	194.2000	194.9350	187.6900	188.5800	-3.074%	284,436	-9.423%
2026-07-14	193.2600	197.3850	192.1900	194.5600	+1.795%	240,533	-12.207%
2026-07-13	195.5900	198.7819	190.7300	191.1300	-2.634%	243,164	-10.632%
2026-07-10	187.2300	198.9700	185.4232	196.3000	+4.273%	382,041	-12.985%
2026-07-09	189.8600	196.9900	185.3000	188.2550	-0.452%	595,182	-9.267%
2026-07-08	192.6900	194.3044	188.0000	189.1100	-1.480%	475,787	-9.677%
2026-07-07	194.1200	195.9400	191.3750	191.9500	-1.108%	217,564	-11.013%
2026-07-06	198.2000	199.8400	193.9650	194.1000	-1.920%	385,627	-11.999%
2026-07-02	196.7300	198.2800	194.2300	197.9000	+1.336%	287,068	-13.689%
2026-07-01	195.3300	197.1250	192.8500	195.2900	-0.026%	331,073	-12.535%
2026-06-30	196.9900	199.4100	194.9400	195.3400	-0.209%	371,327	-12.558%
2026-06-29	194.5600	197.7200	190.0000	195.7500	-0.255%	477,640	-12.741%
2026-06-26	196.7400	197.5850	191.5914	196.2500	+0.168%	897,948	-12.963%
2026-06-25	188.9000	196.0800	188.9000	195.9200	+4.038%	447,853	-12.816%
2026-06-24	186.0100	188.5950	182.0000	188.3150	+1.430%	330,087	-9.296%
2026-06-23	182.0700	187.5100	181.7600	185.6600	+1.465%	464,525	-7.998%
2026-06-22	182.1400	185.7200	180.1400	182.9800	+0.527%	253,541	-6.651%
2026-06-18	179.6700	182.4100	178.5600	182.0200	+2.012%	406,713	-6.159%
2026-06-17	178.3800	180.2700	176.3350	178.4300	-0.679%	271,380	-4.271%
2026-06-16	179.9200	181.4900	178.5100	179.6500	-0.045%	206,782	-4.921%
2026-06-15	182.3900	182.8600	179.3800	179.7300	-1.410%	315,328	-4.963%
2026-06-12	181.0000	183.1900	180.5200	182.3000	+1.115%	144,882	-6.303%
2026-06-11	175.6600	180.4200	174.4500	180.2900	+3.176%	246,828	-5.258%
2026-06-10	176.6300	178.6799	174.1450	174.7400	-0.862%	257,779	-2.249%
2026-06-09	178.2600	183.0000	175.5000	176.2600	-0.435%	293,576	-3.092%
2026-06-08	175.0500	177.6500	174.7300	177.0300	+1.759%	249,205	-3.514%
2026-06-05	173.2600	177.4500	172.5400	173.9700	+0.520%	431,986	-1.816%
2026-06-04	173.7600	174.2500	171.6000	173.0700	+1.169%	177,095	-1.306%
2026-06-03	169.0800	171.9750	168.8000	171.0700	+0.885%	177,401	-0.152%
2026-06-02	169.9600	174.9301	169.1100	169.5700	-0.952%	259,312	+0.731%
2026-06-01	168.3000	171.5200	163.6000	171.2000	+0.712%	238,826	-0.228%
2026-05-29	170.9400	171.3000	164.8701	169.9900	-0.898%	325,814	+0.482%
2026-05-28	170.0000	171.7500	166.8800	171.5300	+0.965%	216,803	-0.420%
2026-05-27	168.1100	171.4800	167.0000	169.8900	+1.639%	195,942	+0.542%
2026-05-26	165.7100	167.4800	164.1800	167.1500	+1.518%	177,616	+2.190%
2026-05-22	164.1800	164.9300	162.2250	164.6500	+0.049%	131,958	+3.741%
2026-05-21	163.2900	165.1400	158.1300	164.5700	-0.849%	273,897	+3.792%
2026-05-20	161.7900	166.2400	160.1750	165.9800	+2.729%	311,548	+2.910%
2026-05-19	161.3300	165.7450	160.9400	161.5700	-0.816%	261,167	+5.719%
2026-05-18	159.5500	163.5300	158.1400	162.9000	+2.286%	182,069	+4.856%
2026-05-15	158.5600	160.5850	157.3700	159.2600	-0.300%	244,346	+7.252%
2026-05-14	159.1400	160.3200	158.1100	159.7400	+1.031%	158,099	+6.930%
2026-05-13	155.7800	158.6500	153.6301	158.1100	+1.035%	209,549	+8.032%
2026-05-12	156.9800	158.3150	154.3000	156.4900	-0.312%	199,492	+9.151%
2026-05-11	158.2300	158.4600	156.4100	156.9800	-0.809%	154,150	+8.810%
2026-05-08	157.1900	158.5000	155.0900	158.2600	+1.099%	172,592	+7.930%
2026-05-07	160.0100	160.8500	155.6200	156.5400	-2.107%	315,853	+9.116%
2026-05-06	158.4400	160.0700	156.4400	159.9100	+2.140%	309,750	+6.816%
2026-05-05	153.8900	157.2100	153.8900	156.5600	+2.253%	295,176	+9.102%
2026-05-04	157.3200	160.9900	152.6500	153.1100	-3.224%	233,718	+11.560%
2026-05-01	156.9600	161.5150	155.1100	158.2100	+0.822%	278,179	+7.964%
2026-04-30	153.8900	158.1500	153.8900	156.9200	+1.969%	194,561	+8.852%
2026-04-29	154.9400	156.1200	153.0700	153.8900	-1.048%	165,723	+10.995%
2026-04-28	157.3600	159.3900	153.6101	155.5200	+0.342%	278,285	+9.832%
2026-04-27	161.0000	163.7000	153.4900	154.9900	-3.793%	417,680	+10.207%
2026-04-24	162.1500	165.2500	159.8750	161.1000	-0.648%	214,109	+6.027%
2026-04-23	160.9600	162.7150	159.9923	162.1500	+1.173%	191,857	+5.341%
2026-04-22	159.8900	161.1900	157.9783	160.2700	+0.938%	182,323	+6.576%
2026-04-21	159.9000	160.8700	157.9100	158.7800	-0.264%	142,787	+7.577%
2026-04-20	161.7800	162.9600	159.1800	159.2000	-1.595%	232,485	+7.293%
2026-04-17	158.4900	162.7500	158.4900	161.7800	+3.262%	171,062	+5.582%
2026-04-16	154.2000	156.8400	154.2000	156.6700	+0.824%	166,268	+9.025%
2026-04-15	155.6600	155.9700	154.0100	155.3900	-0.849%	136,951	+9.923%
2026-04-14	157.4600	158.6450	155.2700	156.7200	-0.823%	312,578	+8.991%
2026-04-13	156.0000	160.7300	153.0182	158.0200	+0.630%	261,276	+8.094%
2026-04-10	160.1800	162.9200	155.1800	157.0300	-2.623%	310,103	+8.775%
2026-04-09	161.8500	165.4550	153.1200	161.2600	+2.910%	588,956	+5.922%
2026-04-08	154.5100	160.4300	153.2450	156.7000	+3.940%	387,198	+9.004%
2026-04-07	154.5900	154.9000	149.6850	150.7600	-2.729%	235,647	+13.299%
2026-04-06	151.6200	155.5700	149.5000	154.9900	+1.646%	227,901	+10.207%
2026-04-02	149.9600	152.9100	148.3000	152.4800	+0.740%	238,160	+12.021%
2026-04-01	150.3900	152.3700	147.9950	151.3600	+0.571%	223,781	+12.850%
2026-03-31	150.0500	152.8150	148.1100	150.5000	+1.579%	267,113	+13.495%
2026-03-30	148.2100	148.9400	145.6700	148.1600	+0.434%	290,369	+15.288%
2026-03-27	145.5800	149.0400	143.5200	147.5200	+0.744%	186,856	+15.788%
2026-03-26	145.5000	147.8100	144.2100	146.4300	-0.510%	194,555	+16.650%
2026-03-25	150.1000	152.0500	146.6600	147.1800	-0.929%	238,286	+16.055%
2026-03-24	143.9200	150.2900	143.7600	148.5600	+1.935%	207,394	+14.977%
2026-03-23	143.8500	149.9500	143.0000	145.7400	+3.582%	233,071	+17.202%
2026-03-20	142.2200	143.0050	139.0750	140.7000	-1.381%	550,800	+21.400%
2026-03-19	141.2600	143.7200	139.8000	142.6700	+0.898%	222,633	+19.724%
2026-03-18	147.8000	151.5900	140.8000	141.4000	-5.595%	364,467	+20.799%
2026-03-17	151.7800	152.8700	149.7300	149.7800	-0.919%	229,031	+14.041%
2026-03-16	150.0700	152.1200	148.2200	151.1700	+1.613%	215,867	+12.992%
2026-03-13	148.2500	151.2000	146.3900	148.7700	+1.342%	159,670	+14.815%
2026-03-12	143.7400	146.8900	142.9900	146.8000	+0.569%	168,931	+16.356%
2026-03-11	146.2600	147.9400	145.3950	145.9700	-1.111%	181,846	+17.017%
2026-03-10	148.1200	152.7950	147.3100	147.6100	-0.826%	211,566	+15.717%
2026-03-09	143.2900	149.0500	140.1081	148.8400	+2.535%	243,093	+14.761%
2026-03-06	144.0300	145.3700	142.1400	145.1600	-1.009%	198,014	+17.670%
2026-03-05	150.6600	152.7600	145.6000	146.6400	-4.194%	190,367	+16.483%
2026-03-04	152.8700	156.0439	150.3800	153.0600	+0.863%	201,875	+11.597%
2026-03-03	153.6600	155.8900	151.4200	151.7500	-3.602%	289,263	+12.560%
2026-03-02	153.2600	158.0100	153.2600	157.4200	+1.811%	183,682	+8.506%
2026-02-27	152.0500	154.6700	152.0500	154.6200	+0.533%	134,366	+10.471%
2026-02-26	156.2800	157.1150	152.8500	153.8000	-1.010%	146,611	+11.060%
2026-02-25	155.8700	156.9925	154.6200	155.3700	+0.097%	152,878	+9.938%
2026-02-24	151.6100	155.5600	151.2900	155.2200	+2.591%	177,945	+10.044%
2026-02-23	153.7200	153.8650	150.0400	151.3000	-1.581%	218,569	+12.895%
2026-02-20	152.8100	153.9800	150.6800	153.7300	+0.523%	183,946	+11.110%
2026-02-19	151.2800	153.8550	149.4301	152.9300	+0.546%	169,502	+11.692%
2026-02-18	151.9600	153.9200	150.6150	152.1000	-0.315%	182,928	+12.301%
2026-02-17	154.7600	155.6800	151.2800	152.5800	-1.991%	146,103	+11.948%
2026-02-13	154.7100	156.0300	153.4500	155.6800	+0.445%	154,770	+9.719%
2026-02-12	156.2700	157.8650	154.5800	154.9900	-0.084%	172,483	+10.207%
2026-02-11	155.6400	155.7250	146.7000	155.1200	+0.408%	236,448	+10.115%
2026-02-10	155.1400	156.7000	154.2400	154.4900	-1.050%	170,862	+10.564%
2026-02-09	156.2200	156.8900	154.2600	156.1300	-0.446%	226,149	+9.402%
2026-02-06	152.3800	157.8600	152.1000	156.8300	+3.655%	302,470	+8.914%
2026-02-05	148.8900	151.8050	147.4500	151.3000	+2.168%	283,189	+12.895%
2026-02-04	147.7500	149.5800	146.0500	148.0900	+0.584%	280,905	+15.342%
2026-02-03	143.6000	147.2300	141.9950	147.2300	+2.628%	276,791	+16.016%
2026-02-02	141.5400	145.3900	141.5100	143.4600	+0.879%	310,069	+19.065%
2026-01-30	143.7700	145.6950	140.1950	142.2100	-1.965%	314,621	+20.111%
2026-01-29	141.6300	145.3950	141.0600	145.0600	+2.155%	213,296	+17.751%
2026-01-28	141.9000	142.3200	140.1400	142.0000	0.000%	172,270	+20.289%
2026-01-27	142.6300	144.7800	141.4901	142.0000	-0.511%	202,866	+20.289%
2026-01-26	141.1400	143.4300	139.5818	142.7300	+1.443%	191,854	+19.674%
2026-01-23	141.8500	141.8500	139.0400	140.7000	-0.922%	170,835	+21.400%
2026-01-22	145.7800	145.7900	141.4200	142.0100	-2.606%	258,470	+20.280%
2026-01-21	142.0000	148.0250	141.5150	145.8100	+3.544%	349,423	+17.146%
2026-01-20	140.2000	141.2000	137.9850	140.8200	-0.028%	154,484	+21.297%
2026-01-16	140.3200	141.0900	137.0200	140.8600	+0.043%	223,449	+21.262%
2026-01-15	140.8500	141.0850	138.7500	140.8000	-0.607%	394,929	+21.314%
2026-01-14	137.5000	143.3700	137.5000	141.6600	+3.507%	225,435	+20.577%
2026-01-13	135.3900	137.8000	134.4300	136.8600	+0.899%	171,179	+24.806%
2026-01-12	134.8000	138.5000	134.8000	135.6400	+0.885%	203,185	+25.929%
2026-01-09	133.7800	137.3599	132.6900	134.4500	+0.764%	187,394	+27.044%
2026-01-08	121.1900	135.5300	121.1900	133.4300	+4.553%	410,690	+28.015%
2026-01-07	127.4100	128.3850	124.4800	127.6200	+0.378%	172,854	+33.843%
2026-01-06	126.8600	128.0100	125.3200	127.1400	-0.016%	193,009	+34.348%
2026-01-05	123.0700	128.9000	121.5600	127.1600	+3.105%	184,147	+34.327%
2026-01-02	122.4900	124.9800	122.1100	123.3300	+0.538%	190,352	+38.498%
2025-12-31	122.9800	123.3250	121.6901	122.6700	-0.252%	143,203	+39.243%
2025-12-30	123.4800	124.6800	122.9800	122.9800	-0.670%	129,143	+38.893%
2025-12-29	124.6700	126.3776	122.8000	123.8100	-0.912%	137,593	+37.961%
2025-12-26	124.7300	125.5875	123.8500	124.9500	+0.717%	84,240	+36.703%
2025-12-24	123.8700	125.5050	123.5500	124.0600	+0.202%	56,589	+37.683%
2025-12-23	125.2500	125.2500	123.2000	123.8100	-1.079%	164,416	+37.961%
2025-12-22	124.2500	125.7400	123.4350	125.1600	+0.401%	139,290	+36.473%
2025-12-19	123.7400	124.8250	122.6800	124.6600	+0.411%	921,903	+37.021%
2025-12-18	126.9300	126.9400	124.0400	124.1500	-1.296%	160,757	+37.584%
2025-12-17	128.3800	128.5850	124.8750	125.7800	-2.322%	259,959	+35.801%
2025-12-16	129.6400	131.2200	127.1700	128.7700	-0.839%	211,555	+32.647%
2025-12-15	128.8300	129.9800	127.0900	129.8600	+1.043%	153,954	+31.534%
2025-12-12	131.0200	131.4500	127.8550	128.5200	-1.908%	172,307	+32.905%
2025-12-11	126.3100	131.4600	124.9300	131.0200	+4.025%	158,786	+30.369%
2025-12-10	125.9500	126.5200	123.9150	125.9500	+0.151%	179,631	+35.617%
2025-12-09	124.6600	126.5100	124.0000	125.7600	+1.142%	130,381	+35.822%
2025-12-08	127.9600	127.9600	123.9500	124.3400	-2.852%	163,498	+37.373%
2025-12-05	127.8000	129.1600	127.4000	127.9900	+0.196%	150,264	+33.456%
2025-12-04	126.1400	128.3699	124.9631	127.7400	+0.829%	118,351	+33.717%
2025-12-03	125.6100	127.3400	121.9700	126.6900	+1.117%	135,802	+34.825%
2025-12-02	123.5200	125.9000	122.4250	125.2900	+1.986%	172,005	+36.332%
2025-12-01	122.7000	124.1800	122.5500	122.8500	-0.203%	231,782	+39.039%
2025-11-28	124.0400	124.6500	122.2350	123.1000	-0.710%	100,246	+38.757%
2025-11-26	125.2300	126.7000	123.3400	123.9800	-1.345%	303,563	+37.772%
2025-11-25	118.3600	126.5300	118.2800	125.6700	+6.890%	242,871	+35.919%
2025-11-24	119.0400	119.2800	117.2700	117.5700	-0.852%	189,412	+45.284%
2025-11-21	117.9500	120.6900	117.9500	118.5800	+0.911%	190,563	+44.046%
2025-11-20	117.5200	119.1800	116.4600	117.5100	+1.258%	148,098	+45.358%
2025-11-19	116.2200	116.9250	114.9600	116.0500	+0.009%	111,844	+47.187%
2025-11-18	115.7000	117.0600	114.8500	116.0400	+0.164%	102,243	+47.199%
2025-11-17	116.7800	118.6050	115.6410	115.8500	-0.728%	130,922	+47.441%
2025-11-14	115.8700	116.7000	114.4301	116.7000	+0.508%	134,163	+46.367%
2025-11-13	117.0000	117.0700	114.6200	116.1100	-0.591%	153,910	+47.110%
2025-11-12	116.4400	117.4000	115.9000	116.8000	+0.837%	118,844	+46.241%
2025-11-11	115.6100	116.7800	114.3750	115.8300	+0.347%	147,468	+47.466%
2025-11-10	117.0700	118.8450	114.7800	115.4300	-1.131%	151,115	+47.977%
2025-11-07	117.2200	118.6500	116.6700	116.7500	-0.486%	208,551	+46.304%
2025-11-06	118.8900	120.4600	115.7500	117.3200	-1.643%	146,563	+45.593%
2025-11-05	116.6800	120.6700	116.3600	119.2800	+1.949%	288,578	+43.201%
2025-11-04	117.3600	117.5850	114.4400	117.0000	-0.162%	221,259	+45.991%
2025-11-03	114.9400	118.4300	113.3850	117.1900	+1.958%	506,977	+45.755%
2025-10-31	118.9700	123.7350	111.6800	114.9400	-6.484%	505,774	+48.608%
2025-10-30	121.4000	123.0300	119.9650	122.9100	+1.511%	313,693	+38.972%
2025-10-29	123.2200	123.2200	119.3300	121.0800	-1.505%	171,882	+41.072%
2025-10-28	121.8900	123.3800	121.2700	122.9300	+0.581%	147,985	+38.949%
2025-10-27	123.3500	123.6900	122.0300	122.2200	-0.755%	129,951	+39.756%
2025-10-24	123.7100	124.0100	122.5700	123.1500	+0.089%	135,840	+38.701%
2025-10-23	122.7600	123.5400	121.3900	123.0400	+0.580%	107,730	+38.825%
2025-10-22	121.5700	122.5200	119.4770	122.3300	+0.567%	220,337	+39.631%
2025-10-21	121.8000	122.9799	119.3900	121.6400	-0.279%	204,707	+40.423%
2025-10-20	122.8900	122.9200	121.7600	121.9800	+0.098%	159,507	+40.031%
2025-10-17	122.5300	123.3700	121.4300	121.8600	-0.814%	111,256	+40.169%
2025-10-16	123.6400	123.9650	121.7700	122.8600	-0.991%	121,395	+39.028%
2025-10-15	124.1400	125.4800	123.4700	124.0900	+0.396%	169,182	+37.650%
2025-10-14	122.8800	124.4700	122.5550	123.6000	+0.073%	230,906	+38.196%
2025-10-13	119.3900	123.6000	119.3900	123.5100	+4.114%	186,360	+38.296%
2025-10-10	118.5300	119.8300	118.2050	118.6300	+0.084%	183,449	+43.986%
2025-10-09	121.3600	122.2100	118.2500	118.5300	-2.259%	252,642	+44.107%
2025-10-08	122.0500	122.6550	120.9100	121.2700	+0.016%	154,634	+40.851%
2025-10-07	122.3500	122.3500	119.2700	121.2500	-1.109%	212,505	+40.874%
2025-10-06	122.8200	124.5900	122.5500	122.6100	-0.495%	163,541	+39.312%
2025-10-03	122.2000	123.6100	122.1700	123.2200	+1.324%	212,422	+38.622%
2025-10-02	120.3700	121.7800	119.2123	121.6100	+0.963%	117,169	+40.457%
2025-10-01	120.3200	121.0700	117.8500	120.4500	-0.611%	195,769	+41.810%
2025-09-30	122.4500	122.6500	120.6200	121.1900	-1.198%	302,774	+40.944%
2025-09-29	120.7800	123.2000	119.8800	122.6600	+1.422%	496,895	+39.255%
2025-09-26	116.9700	121.5000	116.2000	120.9400	+3.368%	265,333	+41.235%
2025-09-25	117.3000	117.4700	115.7900	117.0000	-0.349%	199,304	+45.991%
2025-09-24	117.3400	120.1300	116.4400	117.4100	+0.248%	180,733	+45.482%
2025-09-23	115.5500	117.4850	115.2200	117.1200	+1.289%	150,972	+45.842%
2025-09-22	115.1600	117.2500	114.4850	115.6300	+0.165%	195,170	+47.721%
2025-09-19	117.4200	117.8250	115.2200	115.4400	-1.686%	470,969	+47.964%
2025-09-18	116.8400	119.3400	116.7650	117.4200	+0.539%	179,303	+45.469%
2025-09-17	117.0200	118.8900	116.5780	116.7900	-0.222%	277,844	+46.254%
2025-09-16	116.7200	118.1700	115.9300	117.0500	-0.043%	258,052	+45.929%
2025-09-15	115.1000	117.2000	113.5200	117.1000	+2.199%	185,339	+45.867%
2025-09-12	116.6600	116.9475	112.9950	114.5800	-2.981%	352,502	+49.075%
2025-09-11	110.9700	120.9900	109.9150	118.1000	+6.396%	451,582	+44.632%
2025-09-10	110.3100	111.1100	108.6000	111.0000	+0.190%	307,829	+53.883%
2025-09-09	111.0500	112.0600	109.9100	110.7900	-1.063%	217,754	+54.175%
2025-09-08	110.4000	112.0650	109.5050	111.9800	+1.828%	177,985	+52.536%
2025-09-05	109.4800	110.0000	108.4500	109.9700	+0.356%	153,729	+55.324%
2025-09-04	108.8400	109.7600	107.7200	109.5800	+1.154%	176,765	+55.877%
2025-09-03	108.1400	108.5600	107.2100	108.3300	+0.352%	176,303	+57.676%
2025-09-02	106.8700	108.0200	106.8700	107.9500	+0.643%	150,044	+58.231%
2025-08-29	108.4800	108.4841	106.8990	107.2600	-0.740%	146,485	+59.249%
2025-08-28	109.8700	109.8700	107.4400	108.0600	-1.405%	221,878	+58.070%
2025-08-27	108.4800	110.2000	108.1500	109.6000	+0.782%	136,872	+55.849%
2025-08-26	108.3900	108.9850	105.4583	108.7500	+0.064%	193,731	+57.067%
2025-08-25	110.3100	110.3100	108.5500	108.6800	-1.860%	141,726	+57.168%
2025-08-22	108.0300	111.3500	107.0500	110.7400	+2.976%	235,216	+54.244%
2025-08-21	108.1200	110.8850	106.6200	107.5400	-1.140%	215,253	+58.834%
2025-08-20	109.8700	109.8771	108.2850	108.7800	-0.639%	166,373	+57.023%
2025-08-19	111.9500	114.0100	109.4200	109.4800	-2.468%	204,496	+56.019%
2025-08-18	109.0900	112.3800	108.8500	112.2500	+3.029%	193,498	+52.169%
2025-08-15	112.0400	112.0400	108.0000	108.9500	-3.044%	246,365	+56.778%
2025-08-14	112.4300	113.8999	111.6450	112.3700	-0.873%	191,643	+52.007%
2025-08-13	111.8400	113.9200	110.2950	113.3600	+1.714%	146,280	+50.679%
2025-08-12	110.7300	111.5550	110.0900	111.4500	+1.134%	143,272	+53.262%
2025-08-11	111.6800	112.5600	109.9000	110.2000	-1.502%	118,388	+55.000%
2025-08-08	111.7300	112.9100	111.4450	111.8800	+0.530%	134,929	+52.673%
2025-08-07	110.9500	111.9900	110.5350	111.2900	+0.488%	139,602	+53.482%
2025-08-06	108.8000	111.2200	108.1300	110.7500	+1.568%	134,664	+54.230%
2025-08-05	110.4400	110.7950	109.0100	109.0400	-1.659%	256,166	+56.649%
2025-08-04	108.9000	111.1150	108.7200	110.8800	+1.538%	223,627	+54.049%
2025-08-01	107.0700	110.2100	106.7550	109.2000	+1.581%	224,274	+56.419%
2025-07-31	106.3600	108.4900	106.2600	107.5000	+0.336%	209,928	+58.893%
2025-07-30	107.4700	109.0850	106.3300	107.1400	-0.028%	217,130	+59.427%
2025-07-29	108.6300	108.8050	106.7200	107.1700	-0.998%	222,643	+59.382%
2025-07-28	106.9900	108.5800	106.2850	108.2500	+0.989%	184,243	+57.792%
2025-07-25	104.8100	107.3000	104.6500	107.1900	+2.447%	163,168	+59.353%
2025-07-24	105.9600	105.9600	104.1100	104.6300	-1.525%	185,982	+63.251%
2025-07-23	106.8200	107.1150	105.6500	106.2500	-0.235%	193,738	+60.762%
2025-07-22	108.8100	109.6900	106.4300	106.5000	-1.798%	195,863	+60.385%
2025-07-21	109.6700	110.3550	107.4600	108.4500	-1.112%	184,785	+57.501%
2025-07-18	111.8600	111.8600	108.9800	109.6700	-1.509%	197,554	+55.749%
2025-07-17	108.2800	111.4100	107.2700	111.3500	+2.759%	284,772	+53.399%
2025-07-16	107.5700	108.4500	106.6400	108.3600	+0.734%	232,874	+57.632%
2025-07-15	106.7600	107.6000	103.8400	107.5700	+0.967%	409,376	+58.790%
2025-07-14	107.0300	109.4599	105.7500	106.5400	-1.507%	294,199	+60.325%
2025-07-11	113.4000	113.5900	106.1600	108.1700	+5.326%	561,194	+57.909%
2025-07-10	101.9500	103.0636	101.3000	102.7000	+0.676%	291,555	+66.319%
2025-07-09	104.3300	104.3300	101.5400	102.0100	-2.139%	188,683	+67.444%
2025-07-08	105.4200	105.5350	102.0000	104.2400	-1.119%	219,402	+63.862%
2025-07-07	106.3100	106.3100	104.0576	105.4200	-1.116%	171,291	+62.028%
2025-07-03	106.4000	107.4800	105.4500	106.6100	+0.056%	91,589	+60.219%
2025-07-02	105.3700	106.6900	104.2301	106.5500	+0.718%	251,983	+60.310%
2025-07-01	104.4500	106.6450	104.3150	105.7900	+0.714%	196,312	+61.461%
2025-06-30	106.9000	107.0300	102.6750	105.0400	-1.232%	306,809	+62.614%
2025-06-27	106.0600	107.4700	105.6500	106.3500	+0.094%	514,759	+60.611%
2025-06-26	105.4800	106.6250	104.2450	106.2500	+0.797%	275,784	+60.762%
2025-06-25	104.0000	105.6900	103.3950	105.4100	+1.093%	282,254	+62.043%
2025-06-24	102.3900	104.6500	101.4000	104.2700	+2.035%	340,471	+63.815%
2025-06-23	101.5700	103.5950	100.7800	102.1900	+0.690%	198,766	+67.149%
2025-06-20	103.4800	104.6500	99.9800	101.4900	-0.265%	637,097	+68.302%
2025-06-18	103.5100	103.6100	101.6000	101.7600	-1.928%	178,950	+67.856%
2025-06-17	105.5700	106.3200	103.6600	103.7600	-2.307%	169,141	+64.620%
2025-06-16	106.3000	107.0200	105.8250	106.2100	+0.721%	138,425	+60.823%
2025-06-13	106.9000	107.3450	105.1900	105.4500	-1.880%	201,976	+61.982%
2025-06-12	107.5200	107.7800	106.5700	107.4700	-0.251%	112,741	+58.937%
2025-06-11	108.3500	108.3500	106.9700	107.7400	-0.471%	139,290	+58.539%
2025-06-10	108.6900	109.8400	107.9900	108.2500	-0.092%	226,015	+57.792%
2025-06-09	108.8700	109.0300	107.2000	108.3500	+0.148%	153,765	+57.647%
2025-06-06	107.7400	108.5300	106.4800	108.1900	+1.264%	110,658	+57.880%
2025-06-05	106.4200	107.7350	105.4800	106.8400	+0.650%	150,182	+59.875%
2025-06-04	106.3100	106.8963	105.1300	106.1500	-0.683%	131,813	+60.914%
2025-06-03	107.1000	108.8899	106.3600	106.8800	-0.484%	146,480	+59.815%
2025-06-02	107.3400	109.1900	105.6200	107.4000	-0.537%	278,604	+59.041%
2025-05-30	106.7600	108.5300	106.4000	107.9800	+1.143%	338,865	+58.187%
2025-05-29	106.5700	107.0000	105.4650	106.7600	+0.122%	105,980	+59.994%
2025-05-28	106.9500	108.5400	105.7400	106.6300	-0.439%	174,682	+60.189%
2025-05-27	104.7900	107.2200	104.3030	107.1000	+2.626%	134,462	+59.486%
2025-05-23	102.9400	104.6100	102.1400	104.3600	+0.144%	98,210	+63.674%
2025-05-22	103.7500	104.8100	103.1100	104.2100	+0.221%	128,068	+63.909%
2025-05-21	106.0500	106.0800	103.3300	103.9800	-3.121%	187,382	+64.272%
2025-05-20	106.4700	107.7545	106.4700	107.3300	+0.760%	185,481	+59.145%
2025-05-19	103.7100	106.6700	102.8800	106.5200	+1.729%	148,179	+60.355%
2025-05-16	102.9800	105.0300	102.9800	104.7100	+1.208%	177,570	+63.127%
2025-05-15	101.3900	104.2248	101.3900	103.4600	+1.971%	266,388	+65.098%
2025-05-14	101.7800	102.6966	99.5800	101.4600	-0.831%	171,142	+68.352%
2025-05-13	104.3600	104.8900	101.6500	102.3100	-1.521%	140,594	+66.953%
2025-05-12	106.0900	108.0100	102.6600	103.8900	-0.536%	234,934	+64.414%
2025-05-09	105.3300	105.6000	103.5400	104.4500	-1.276%	170,597	+63.533%
2025-05-08	105.1800	106.5500	104.6750	105.8000	+1.084%	265,718	+61.446%
2025-05-07	102.2200	105.5400	101.4100	104.6650	+3.639%	213,495	+63.197%
2025-05-06	99.7400	101.3000	99.1400	100.9900	+0.558%	174,662	+69.136%
2025-05-05	100.4900	102.1950	100.1500	100.4300	-0.505%	146,042	+70.079%
2025-05-02	102.2600	102.8200	100.7501	100.9400	-0.286%	196,444	+69.219%
2025-05-01	101.6900	102.4125	100.4350	101.2300	-0.256%	220,609	+68.735%
2025-04-30	100.6300	102.0900	99.3000	101.4900	-0.020%	300,622	+68.302%
2025-04-29	98.8900	101.8800	98.8900	101.5100	+2.061%	294,881	+68.269%
2025-04-28	99.9300	100.5800	98.7120	99.4600	-0.520%	231,965	+71.737%
2025-04-25	100.8500	101.3750	99.1750	99.9800	-1.701%	294,607	+70.844%
2025-04-24	99.5200	102.4686	97.6200	101.7100	+1.446%	462,197	+67.938%
2025-04-23	97.8200	100.6400	97.8200	100.2600	+4.427%	389,369	+70.367%
2025-04-22	94.3000	96.4400	93.9978	96.0100	+2.400%	216,833	+77.909%
2025-04-21	93.7300	94.9000	92.5500	93.7600	+0.128%	155,641	+82.178%
2025-04-17	92.1100	93.7200	91.6800	93.6400	+1.496%	170,823	+82.411%
2025-04-16	92.1200	92.3800	90.9800	92.2600	+0.732%	182,149	+85.140%
2025-04-15	94.3600	94.7200	90.9600	91.5900	-2.848%	230,425	+86.494%
2025-04-14	92.0600	94.5000	92.0500	94.2750	+2.763%	240,119	+81.183%
2025-04-11	91.9800	92.6200	89.5550	91.7400	-0.022%	320,308	+86.189%
2025-04-10	87.6400	94.0000	86.1650	91.7600	+6.959%	704,590	+86.149%
2025-04-09	82.0200	87.9100	81.8996	85.7900	+4.469%	367,027	+99.102%
2025-04-08	85.5500	87.3000	81.2450	82.1200	-2.005%	381,470	+108.000%
2025-04-07	83.5200	87.3400	82.0600	83.8000	-1.678%	341,987	+103.831%
2025-04-04	84.7300	86.7400	84.3000	85.2300	-1.752%	338,157	+100.411%
2025-04-03	86.6200	87.6900	86.0300	86.7500	-2.616%	217,096	+96.899%
2025-04-02	87.8400	89.4300	86.8900	89.0800	+1.078%	148,740	+91.749%
2025-04-01	87.7300	88.4400	86.4448	88.1300	+0.319%	175,546	+93.816%
2025-03-31	85.3500	88.2331	85.1200	87.8500	+2.092%	191,850	+94.434%
2025-03-28	86.5400	86.5400	84.7500	86.0500	-0.773%	155,719	+98.501%
2025-03-27	86.2000	87.5700	85.9850	86.7200	+0.931%	149,689	+96.967%
2025-03-26	85.8000	86.4800	85.1300	85.9200	+0.386%	167,631	+98.801%
2025-03-25	85.8500	86.1391	85.1400	85.5900	-0.372%	166,209	+99.568%
2025-03-24	84.3400	85.9650	84.3400	85.9100	+2.628%	176,443	+98.824%

document.getElementById("f2xMPS").onerror = function(){this.style.display='none';}; .dark-mode .bt5MPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bt5MPN{ color: #333333; background-color: white; border: 2px solid #333333; }PSMTPricesmart Incstock NASDAQ

PSMT
Pricesmart Inc
stock NASDAQ