NasdaqGS - Nasdaq Real Time Price USD

PriceSmart, Inc. (PSMT)

96.01

+2.25

+(2.40%)

At close: April 22 at 4:00:01 PM EDT

98.66

+2.65

+(2.76%)

Pre-Market: 4:42:31 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	94.30	96.44	94.00	96.01	96.01	216,800
Apr 21, 2025	93.73	94.90	92.55	93.76	93.76	155,600
Apr 17, 2025	92.11	93.72	91.68	93.64	93.64	170,800
Apr 16, 2025	92.12	92.38	90.98	92.26	92.26	182,100
Apr 15, 2025	94.36	94.72	90.96	91.59	91.59	230,400
Apr 14, 2025	92.06	94.50	92.05	94.28	94.28	240,100
Apr 11, 2025	91.98	92.62	89.56	91.74	91.74	320,300
Apr 10, 2025	87.64	94.00	86.17	91.76	91.76	704,600
Apr 9, 2025	82.02	87.91	81.90	85.79	85.79	367,000
Apr 8, 2025	85.55	87.30	81.25	82.12	82.12	381,500
Apr 7, 2025	83.52	87.34	82.06	83.80	83.80	342,000
Apr 4, 2025	84.73	86.74	84.30	85.23	85.23	338,200
Apr 3, 2025	86.62	87.69	86.03	86.75	86.75	217,100
Apr 2, 2025	87.84	89.43	86.89	89.08	89.08	148,700
Apr 1, 2025	87.73	88.44	86.44	88.13	88.13	175,500
Mar 31, 2025	85.35	88.23	85.12	87.85	87.85	191,900
Mar 28, 2025	86.54	86.54	84.75	86.05	86.05	155,700
Mar 27, 2025	86.20	87.57	85.99	86.72	86.72	149,700
Mar 26, 2025	85.80	86.48	85.13	85.92	85.92	172,100
Mar 25, 2025	85.85	86.14	85.14	85.59	85.59	173,100
Mar 24, 2025	84.34	85.97	84.34	85.91	85.91	183,400
Mar 21, 2025	83.63	84.92	82.87	83.71	83.71	1,758,100
Mar 20, 2025	84.82	85.60	84.14	84.20	84.20	177,700
Mar 19, 2025	84.39	86.07	84.31	85.25	85.25	224,300
Mar 18, 2025	85.03	86.73	84.39	84.47	84.47	216,200
Mar 17, 2025	84.00	86.99	83.87	85.43	85.43	420,200
Mar 14, 2025	82.60	83.58	82.15	83.53	83.53	214,700
Mar 13, 2025	83.56	84.42	81.80	82.40	82.40	198,300
Mar 12, 2025	85.93	86.90	83.38	83.45	83.45	224,400
Mar 11, 2025	88.33	88.47	85.92	85.92	85.92	165,600
Mar 10, 2025	87.93	89.30	87.44	87.87	87.87	278,500
Mar 7, 2025	87.80	89.39	85.61	88.82	88.82	243,800
Mar 6, 2025	85.67	88.12	85.59	87.99	87.99	273,200
Mar 5, 2025	86.13	87.48	84.93	85.99	85.99	224,700
Mar 4, 2025	87.08	90.21	85.63	85.97	85.97	242,200
Mar 3, 2025	89.62	90.43	88.32	88.67	88.67	154,000
Feb 28, 2025	89.33	90.74	88.01	89.39	89.39	214,000
Feb 27, 2025	90.68	91.32	89.09	89.16	89.16	126,200
Feb 26, 2025	91.75	92.73	89.77	90.89	90.89	217,600
Feb 25, 2025	91.03	93.06	91.03	92.00	92.00	274,000
Feb 24, 2025	90.58	91.25	88.20	90.64	90.64	317,200
Feb 21, 2025	90.42	90.50	88.99	89.68	89.68	258,600
Feb 20, 2025	87.60	89.81	87.01	89.56	89.56	257,000
Feb 19, 2025	87.76	88.56	87.36	88.23	88.23	224,500
Feb 18, 2025	0.63 Dividend
Feb 18, 2025	90.84	91.39	87.29	88.03	88.03	287,300
Feb 14, 2025	94.24	94.24	91.10	91.14	90.51	234,100
Feb 13, 2025	94.08	94.48	92.97	93.80	93.15	138,900
Feb 12, 2025	93.97	95.05	93.42	93.55	92.90	180,300
Feb 11, 2025	94.28	95.08	94.28	94.86	94.20	177,400
Feb 10, 2025	92.67	95.04	91.91	94.65	94.00	242,900
Feb 7, 2025	92.82	92.97	91.48	91.66	91.03	186,700
Feb 6, 2025	93.71	94.42	92.23	92.73	92.09	165,700
Feb 5, 2025	92.46	93.20	91.62	93.19	92.55	212,000
Feb 4, 2025	90.37	92.79	89.98	92.46	91.82	179,100
Feb 3, 2025	89.36	91.47	87.50	90.07	89.45	165,400
Jan 31, 2025	91.99	91.99	90.29	90.97	90.34	270,100
Jan 30, 2025	92.62	93.30	91.76	91.99	91.35	169,000
Jan 29, 2025	91.66	92.77	91.44	91.93	91.29	273,100
Jan 28, 2025	92.35	92.56	91.50	91.56	90.93	217,300
Jan 27, 2025	90.33	92.92	88.37	92.83	92.19	190,700
Jan 24, 2025	90.14	91.29	89.68	90.79	90.16	315,700
Jan 23, 2025	90.14	90.83	89.87	90.45	89.82	234,800
Jan 22, 2025	90.31	91.02	89.87	90.64	90.01	311,100
Jan 21, 2025	88.07	90.70	87.77	90.45	89.82	278,000
Jan 17, 2025	87.70	88.30	87.00	87.30	86.70	183,200
Jan 16, 2025	87.40	87.67	86.17	87.12	86.52	156,800
Jan 15, 2025	87.32	88.57	86.88	87.46	86.86	183,400
Jan 14, 2025	84.44	86.43	84.44	86.17	85.57	227,300
Jan 13, 2025	88.49	90.04	84.50	84.86	84.27	403,000
Jan 10, 2025	82.03	91.13	81.66	89.25	88.63	485,400
Jan 8, 2025	92.15	94.17	91.72	93.45	92.80	404,400
Jan 7, 2025	91.72	92.38	91.11	92.22	91.58	231,600
Jan 6, 2025	92.51	94.46	91.47	91.72	91.09	146,200
Jan 3, 2025	92.68	93.09	91.84	92.35	91.71	116,000
Jan 2, 2025	92.49	93.21	92.00	92.91	92.27	198,600
Dec 31, 2024	91.73	92.38	91.58	92.17	91.53	99,600
Dec 30, 2024	92.81	92.81	91.05	91.46	90.83	93,400
Dec 27, 2024	93.80	94.52	92.79	92.99	92.35	83,000
Dec 26, 2024	94.39	95.10	93.63	94.30	93.65	94,300
Dec 24, 2024	94.52	94.57	93.64	94.57	93.92	57,800
Dec 23, 2024	93.95	94.33	92.60	94.21	93.56	142,200
Dec 20, 2024	93.12	95.83	93.12	94.00	93.35	575,900
Dec 19, 2024	94.80	95.99	92.78	93.93	93.28	167,100
Dec 18, 2024	94.19	95.21	92.97	93.83	93.18	358,100
Dec 17, 2024	93.78	94.83	93.37	93.77	93.12	200,100
Dec 16, 2024	93.83	95.41	93.73	94.47	93.82	98,100
Dec 13, 2024	96.86	97.76	92.71	93.93	93.28	182,200
Dec 12, 2024	96.89	99.23	96.61	96.76	96.09	303,700
Dec 11, 2024	97.53	98.25	96.47	96.92	96.25	250,800
Dec 10, 2024	95.47	96.98	94.11	96.67	96.00	176,300
Dec 9, 2024	91.86	95.36	91.86	95.21	94.55	174,500
Dec 6, 2024	90.08	91.79	89.48	91.60	90.97	143,200
Dec 5, 2024	90.60	91.10	89.38	89.67	89.05	274,600
Dec 4, 2024	90.77	91.77	90.62	91.12	90.49	80,000
Dec 3, 2024	90.10	91.40	89.96	90.93	90.30	128,200
Dec 2, 2024	89.74	90.61	89.23	90.10	89.48	173,800
Nov 29, 2024	90.46	90.74	89.49	89.74	89.12	82,000
Nov 27, 2024	91.10	91.13	89.66	89.88	89.26	118,700
Nov 26, 2024	90.79	91.25	90.07	90.45	89.82	152,200
Nov 25, 2024	90.97	92.57	90.12	90.92	90.29	244,600
Nov 22, 2024	88.94	90.26	88.87	89.96	89.34	177,400
Nov 21, 2024	88.31	88.67	87.57	88.48	87.87	134,300
Nov 20, 2024	87.51	87.73	86.24	87.70	87.09	91,500
Nov 19, 2024	87.32	88.20	86.69	87.99	87.38	103,400
Nov 18, 2024	87.91	88.81	87.52	87.73	87.12	118,300
Nov 15, 2024	88.34	88.34	86.65	87.21	86.61	148,900
Nov 14, 2024	89.43	89.44	87.68	88.10	87.49	106,400
Nov 13, 2024	89.79	91.10	89.22	89.51	88.89	98,800
Nov 12, 2024	90.43	90.73	89.03	89.42	88.80	154,900
Nov 11, 2024	90.59	91.36	89.61	90.37	89.75	131,500
Nov 8, 2024	89.61	91.37	89.25	90.19	89.57	148,100
Nov 7, 2024	92.29	92.29	89.94	90.02	89.40	147,600
Nov 6, 2024	92.03	93.58	91.61	91.99	91.35	225,600
Nov 5, 2024	85.46	87.68	85.35	87.26	86.66	285,900
Nov 4, 2024	85.07	86.61	84.86	85.82	85.23	240,600
Nov 1, 2024	84.00	85.90	83.93	85.45	84.86	250,600
Oct 31, 2024	85.12	85.97	82.00	83.08	82.51	311,300
Oct 30, 2024	89.82	90.50	89.25	89.31	88.69	126,800
Oct 29, 2024	90.42	91.85	90.15	90.31	89.69	106,300
Oct 28, 2024	92.44	93.01	91.09	91.15	90.52	136,200
Oct 25, 2024	93.16	93.68	91.59	91.70	91.07	81,900
Oct 24, 2024	92.19	93.21	91.36	92.90	92.26	111,700
Oct 23, 2024	91.72	92.23	90.48	92.06	91.42	132,000
Oct 22, 2024	91.84	92.50	91.36	92.40	91.76	94,800
Oct 21, 2024	92.89	93.10	91.81	92.01	91.37	109,300
Oct 18, 2024	93.41	93.62	92.16	92.96	92.32	88,600
Oct 17, 2024	93.92	93.92	91.98	93.24	92.60	75,300
Oct 16, 2024	93.36	94.82	93.24	93.26	92.62	98,200
Oct 15, 2024	90.49	94.31	90.49	93.21	92.57	168,800
Oct 14, 2024	90.84	90.90	89.68	90.50	89.87	150,100
Oct 11, 2024	91.10	92.19	91.05	91.16	90.53	98,800
Oct 10, 2024	91.03	91.26	89.00	91.11	90.48	163,800
Oct 9, 2024	91.97	92.74	91.43	92.04	91.40	100,200
Oct 8, 2024	91.29	91.99	90.65	91.63	91.00	135,900
Oct 7, 2024	92.02	92.58	90.64	91.21	90.58	102,400
Oct 4, 2024	90.66	93.18	90.66	92.64	92.00	112,100
Oct 3, 2024	89.65	90.70	89.19	89.54	88.92	146,700
Oct 2, 2024	90.23	90.54	89.76	90.28	89.66	80,700
Oct 1, 2024	91.57	91.82	90.08	90.73	90.10	89,000
Sep 30, 2024	91.37	92.31	91.18	91.78	91.15	159,900
Sep 27, 2024	89.94	91.35	89.72	91.31	90.68	109,700
Sep 26, 2024	89.59	89.91	89.01	89.49	88.87	93,900
Sep 25, 2024	89.52	89.85	88.31	88.92	88.31	99,800
Sep 24, 2024	89.33	89.63	88.35	89.27	88.65	108,700
Sep 23, 2024	90.24	90.77	88.87	89.00	88.38	119,600
Sep 20, 2024	90.90	91.40	89.48	90.29	89.67	458,300
Sep 19, 2024	90.73	91.26	89.76	91.10	90.47	107,600
Sep 18, 2024	89.14	91.11	87.83	89.06	88.44	155,800
Sep 17, 2024	90.18	90.47	88.90	88.95	88.34	133,900
Sep 16, 2024	90.35	90.84	88.78	89.17	88.55	117,600
Sep 13, 2024	87.95	90.51	86.76	89.76	89.14	169,100
Sep 12, 2024	85.98	87.22	85.46	86.71	86.11	108,200
Sep 11, 2024	84.44	85.72	84.35	85.38	84.79	117,500
Sep 10, 2024	85.75	85.75	84.60	85.14	84.55	144,600
Sep 9, 2024	85.83	86.56	84.41	85.40	84.81	148,200
Sep 6, 2024	89.21	89.59	85.89	86.12	85.52	117,500
Sep 5, 2024	88.41	89.10	87.44	89.03	88.41	111,500
Sep 4, 2024	87.59	88.12	86.82	88.03	87.42	77,300
Sep 3, 2024	89.16	90.82	87.85	88.09	87.48	178,400
Aug 30, 2024	89.49	89.94	88.28	89.58	88.96	102,100
Aug 29, 2024	89.05	89.60	88.14	89.00	88.38	118,100
Aug 28, 2024	90.40	90.48	88.41	88.96	88.35	121,800
Aug 27, 2024	89.86	90.97	88.39	90.51	89.88	127,200
Aug 26, 2024	89.66	90.66	86.94	90.11	89.49	181,100
Aug 23, 2024	86.55	89.35	86.35	89.30	88.68	144,300
Aug 22, 2024	86.20	86.73	85.75	86.22	85.62	245,600
Aug 21, 2024	85.15	86.39	84.68	86.24	85.64	138,100
Aug 20, 2024	86.03	86.03	84.02	84.28	83.70	101,200
Aug 19, 2024	85.73	86.56	84.84	86.19	85.59	128,400
Aug 16, 2024	85.81	86.92	84.81	85.48	84.89	180,000
Aug 15, 2024	0.58 Dividend
Aug 15, 2024	84.47	86.24	83.11	85.65	85.06	143,400
Aug 14, 2024	83.32	83.32	82.27	82.80	81.65	100,100
Aug 13, 2024	82.70	83.72	81.15	83.46	82.30	113,800
Aug 12, 2024	83.09	83.09	81.54	82.03	80.89	211,200
Aug 9, 2024	82.01	82.80	81.13	82.69	81.54	101,000
Aug 8, 2024	81.54	82.38	81.39	82.07	80.93	86,100
Aug 7, 2024	83.08	83.50	80.27	81.08	79.96	131,400
Aug 6, 2024	82.42	83.74	81.99	82.09	80.95	114,300
Aug 5, 2024	83.33	83.91	81.63	82.27	81.13	183,600
Aug 2, 2024	86.91	87.80	85.97	86.25	85.05	172,700
Aug 1, 2024	90.86	92.36	88.23	89.49	88.25	219,900
Jul 31, 2024	90.03	92.76	89.55	91.33	90.06	186,300
Jul 30, 2024	89.12	90.34	88.82	89.76	88.52	119,800
Jul 29, 2024	88.63	88.99	87.93	88.53	87.30	135,000
Jul 26, 2024	87.35	88.52	86.54	88.50	87.27	115,100
Jul 25, 2024	86.37	87.83	86.23	86.43	85.23	126,300
Jul 24, 2024	86.78	87.74	86.04	86.18	84.98	112,400
Jul 23, 2024	87.32	88.49	86.41	87.02	85.81	156,800
Jul 22, 2024	86.84	87.86	86.36	87.47	86.26	116,700
Jul 19, 2024	89.97	89.97	86.71	87.04	85.83	159,500
Jul 18, 2024	89.80	91.28	88.83	89.97	88.72	217,600
Jul 17, 2024	88.30	90.79	88.30	90.57	89.31	221,600
Jul 16, 2024	85.00	88.99	83.82	88.65	87.42	277,400
Jul 15, 2024	83.62	86.44	82.06	84.35	83.18	359,400
Jul 12, 2024	80.77	83.59	80.51	83.26	82.11	267,900
Jul 11, 2024	82.11	82.56	77.65	80.23	79.12	387,400
Jul 10, 2024	78.23	78.56	77.73	78.30	77.21	253,900
Jul 9, 2024	78.75	79.41	78.17	78.22	77.14	141,600
Jul 8, 2024	79.94	80.20	78.86	78.96	77.86	182,200
Jul 5, 2024	79.19	79.56	78.05	79.29	78.19	115,300
Jul 3, 2024	79.67	80.30	78.86	79.39	78.29	70,900
Jul 2, 2024	79.45	79.96	78.90	79.65	78.55	107,500
Jul 1, 2024	81.24	81.24	79.16	79.30	78.20	126,400
Jun 28, 2024	80.72	81.30	80.22	81.20	80.07	270,000
Jun 27, 2024	80.68	80.74	79.90	80.30	79.19	135,100
Jun 26, 2024	80.50	80.98	79.15	80.63	79.51	127,100
Jun 25, 2024	80.68	81.10	79.56	80.87	79.75	117,300
Jun 24, 2024	80.57	82.70	80.10	80.88	79.76	168,200
Jun 21, 2024	79.79	82.22	79.79	80.40	79.28	587,800
Jun 20, 2024	79.20	81.17	79.19	80.12	79.01	144,300
Jun 18, 2024	79.45	80.30	78.87	79.39	78.29	109,000
Jun 17, 2024	78.41	79.70	77.77	79.49	78.39	129,000
Jun 14, 2024	78.45	79.37	77.51	78.75	77.66	214,400
Jun 13, 2024	81.97	81.97	78.70	79.25	78.15	198,700
Jun 12, 2024	83.15	83.83	82.37	82.47	81.33	107,400
Jun 11, 2024	81.61	81.71	80.41	81.69	80.56	115,600
Jun 10, 2024	81.52	82.15	80.61	82.13	80.99	106,400
Jun 7, 2024	82.75	83.29	82.18	82.21	81.07	66,400
Jun 6, 2024	83.54	83.90	82.85	83.42	82.26	62,000
Jun 5, 2024	83.36	83.88	82.48	83.82	82.66	91,500
Jun 4, 2024	83.33	84.34	82.30	83.00	81.85	76,700
Jun 3, 2024	84.70	85.48	83.64	83.90	82.74	110,700
May 31, 2024	83.25	84.21	81.95	84.15	82.98	121,600
May 30, 2024	82.61	83.27	81.77	83.12	81.97	92,400
May 29, 2024	82.34	83.72	82.02	82.10	80.96	84,800
May 28, 2024	83.79	83.79	81.85	82.99	81.84	134,200
May 24, 2024	83.24	83.91	82.69	83.80	82.64	170,200
May 23, 2024	84.57	84.57	82.81	83.18	82.03	114,800
May 22, 2024	85.05	85.50	83.83	84.57	83.40	139,300
May 21, 2024	85.60	86.03	84.64	85.52	84.33	94,300
May 20, 2024	87.02	87.02	85.48	85.53	84.34	115,400
May 17, 2024	87.34	87.70	86.82	87.16	85.95	86,200
May 16, 2024	86.24	87.99	86.06	87.24	86.03	112,700
May 15, 2024	86.20	86.37	84.98	86.06	84.87	96,400
May 14, 2024	85.74	86.15	85.34	86.02	84.83	127,000
May 13, 2024	85.60	86.05	84.73	84.84	83.66	97,200
May 10, 2024	85.17	85.39	84.63	84.89	83.71	81,800
May 9, 2024	85.77	86.19	84.76	85.40	84.22	103,600
May 8, 2024	84.25	85.87	84.03	85.76	84.57	166,700
May 7, 2024	83.25	85.05	83.25	84.72	83.55	109,900
May 6, 2024	82.56	83.54	82.56	83.14	81.99	89,200
May 3, 2024	82.57	82.81	81.61	82.46	81.32	94,300
May 2, 2024	81.97	82.48	81.60	82.02	80.88	106,300
May 1, 2024	80.27	83.22	80.27	81.55	80.42	145,500
Apr 30, 2024	81.37	81.64	80.36	80.59	79.47	220,100
Apr 29, 2024	81.51	82.86	81.49	81.97	80.83	137,100
Apr 26, 2024	80.21	81.54	80.21	81.49	80.36	182,100
Apr 25, 2024	80.37	80.63	79.94	80.17	79.06	152,400
Apr 24, 2024	81.01	81.79	80.71	80.91	79.79	176,000
Apr 23, 2024	81.22	82.49	81.22	81.58	80.45	174,400

TBBB BBB Foods Inc.

28.06

+4.16%

BJ BJ's Wholesale Club Holdings, Inc.

115.06

+0.91%

WMMVY Wal-Mart de México, S.A.B. de C.V.

32.18

-0.46%

BIGGQ Big Lots, Inc.

0.0200

-39.39%

DLTR Dollar Tree, Inc.

82.16

+3.15%

DG Dollar General Corporation

96.79

+1.23%

OLLI Ollie's Bargain Outlet Holdings, Inc.

109.74

+3.04%

DLMAF Dollarama Inc.

124.69

+2.85%

DIDAF Distribuidora Internacional de Alimentación, S.A.

21.60

0.00%

COST.MX Costco Wholesale Corporation

18,770.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PriceSmart, Inc. (PSMT)

Related Tickers