Comparing Back to the side-by-side chart ↗
PriceSmart Inc (PSMT) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 169.81 | 170.53 | 167.94 | 169.81 | +0.08% | 196,800 |
| 2026-10-15 | 171.27 | 172.93 | 168.29 | 169.67 | +0.28% | 318,100 |
| 2026-10-14 | 169.97 | 171.05 | 166.69 | 169.19 | -1.47% | 218,300 |
| 2026-10-13 | 170.59 | 173.00 | 169.64 | 171.72 | +1.46% | 527,400 |
| 2026-10-12 | 169.12 | 170.51 | 167.84 | 169.25 | +0.22% | 223,000 |
| 2026-10-09 | 166.96 | 170.57 | 165.55 | 168.88 | +0.99% | 220,300 |
| 2026-10-08 | 168.91 | 170.94 | 166.54 | 167.22 | -1.47% | 202,500 |
| 2026-10-07 | 170.21 | 173.05 | 168.75 | 169.72 | -1.33% | 258,600 |
| 2026-10-06 | 173.17 | 173.17 | 171.05 | 172.00 | +0.11% | 185,800 |
| 2026-10-05 | 170.64 | 173.89 | 169.79 | 171.81 | +0.66% | 347,500 |
| 2026-10-02 | 170.07 | 170.89 | 168.83 | 170.68 | +1.81% | 286,300 |
| 2026-10-01 | 168.32 | 171.93 | 167.33 | 167.64 | -0.87% | 209,600 |
| 2026-09-30 | 171.70 | 171.70 | 168.41 | 169.11 | -0.75% | 267,800 |
| 2026-09-29 | 172.88 | 174.13 | 169.15 | 170.38 | -1.50% | 197,500 |
| 2026-09-28 | 174.01 | 176.30 | 171.81 | 172.97 | -1.01% | 230,800 |
| 2026-09-25 | 173.02 | 176.07 | 171.95 | 174.73 | +0.90% | 185,800 |
| 2026-09-24 | 173.48 | 175.55 | 172.23 | 173.18 | +0.31% | 189,100 |
| 2026-09-23 | 171.72 | 173.55 | 170.71 | 172.64 | -0.10% | 139,900 |
| 2026-09-22 | 172.43 | 174.29 | 169.70 | 172.81 | +1.29% | 248,300 |
| 2026-09-21 | 169.16 | 171.03 | 168.06 | 170.61 | +1.16% | 211,000 |
| 2026-09-18 | 168.13 | 171.07 | 166.36 | 168.66 | +0.22% | 557,300 |
| 2026-09-17 | 169.31 | 169.31 | 166.62 | 168.29 | +0.77% | 163,300 |
| 2026-09-16 | 167.55 | 169.77 | 166.69 | 167.00 | -0.48% | 159,700 |
| 2026-09-15 | 168.88 | 170.34 | 166.35 | 167.80 | -0.57% | 212,500 |
| 2026-09-14 | 171.05 | 171.09 | 168.42 | 168.76 | -1.20% | 197,000 |
| 2026-09-11 | 171.86 | 172.97 | 168.82 | 170.81 | +0.77% | 174,200 |
| 2026-09-10 | 170.47 | 171.63 | 168.93 | 169.51 | -0.64% | 245,200 |
| 2026-09-09 | 171.20 | 178.70 | 169.77 | 170.61 | -1.36% | 212,300 |
| 2026-09-08 | 173.75 | 174.13 | 171.91 | 172.97 | -0.65% | 178,800 |
| 2026-09-04 | 172.82 | 175.35 | 172.82 | 174.10 | +0.22% | 119,000 |
| 2026-09-03 | 173.27 | 176.48 | 172.64 | 173.72 | +0.96% | 131,000 |
| 2026-09-02 | 172.48 | 173.41 | 171.02 | 172.07 | +0.01% | 181,800 |
| 2026-09-01 | 168.69 | 172.48 | 167.83 | 172.05 | +1.20% | 284,500 |
| 2026-08-31 | 169.68 | 172.37 | 167.67 | 170.01 | +0.40% | 267,600 |
| 2026-08-28 | 173.83 | 173.83 | 167.65 | 169.34 | -2.09% | 416,900 |
| 2026-08-27 | 174.15 | 176.86 | 171.09 | 172.96 | -1.40% | 231,900 |
| 2026-08-26 | 177.97 | 178.02 | 175.20 | 175.42 | -1.01% | 121,800 |
| 2026-08-25 | 175.57 | 177.90 | 172.88 | 177.21 | +1.34% | 229,245 |
| 2026-08-24 | 172.87 | 175.84 | 172.56 | 174.86 | +1.15% | 175,616 |
| 2026-08-21 | 171.61 | 173.90 | 168.10 | 172.87 | +2.01% | 215,200 |
| 2026-08-20 | 172.05 | 173.82 | 168.23 | 169.46 | -3.50% | 277,100 |
| 2026-08-19 | 178.11 | 179.20 | 175.15 | 175.61 | -0.62% | 125,600 |
| 2026-08-18 | 180.00 | 180.00 | 175.71 | 176.70 | -1.83% | 166,000 |
| 2026-08-17 | 177.87 | 181.83 | 176.14 | 179.99 | -0.13% | 253,600 |
| 2026-08-14 | 179.04 | 182.05 | 177.45 | 180.22 | +0.22% | 277,800 |
| 2026-08-13 | 179.93 | 180.94 | 178.74 | 179.82 | +1.06% | 146,600 |
| 2026-08-12 | 173.71 | 179.00 | 173.17 | 177.93 | +2.93% | 177,800 |
| 2026-08-11 | 169.53 | 173.35 | 165.72 | 172.86 | +2.40% | 240,700 |
| 2026-08-10 | 175.73 | 178.84 | 167.91 | 168.81 | -4.65% | 440,700 |
| 2026-08-07 | 178.63 | 179.08 | 173.48 | 177.05 | -0.61% | 402,000 |
| 2026-08-06 | 186.93 | 188.08 | 176.47 | 178.13 | -4.52% | 316,400 |
| 2026-08-05 | 196.07 | 196.07 | 186.10 | 186.56 | -3.52% | 348,400 |
| 2026-08-04 | 198.29 | 198.53 | 193.30 | 193.37 | -1.91% | 191,200 |
| 2026-08-03 | 194.21 | 198.61 | 193.61 | 197.13 | +1.66% | 179,300 |
| 2026-07-31 | 193.34 | 197.00 | 190.18 | 193.91 | +0.79% | 326,500 |
| 2026-07-30 | 193.06 | 194.00 | 190.86 | 192.39 | -0.09% | 215,300 |
| 2026-07-29 | 190.14 | 193.73 | 188.43 | 192.57 | +0.64% | 288,400 |
| 2026-07-28 | 188.37 | 193.31 | 187.68 | 191.34 | +1.58% | 316,400 |
| 2026-07-27 | 188.63 | 190.11 | 186.86 | 188.37 | +1.14% | 123,100 |
| 2026-07-24 | 188.04 | 188.04 | 184.90 | 186.24 | -0.23% | 138,100 |
| 2026-07-23 | 183.65 | 187.93 | 182.55 | 186.67 | +0.28% | 298,500 |
| 2026-07-22 | 186.49 | 189.32 | 185.82 | 186.15 | -0.18% | 215,200 |
| 2026-07-21 | 180.91 | 187.68 | 180.16 | 186.49 | +3.36% | 387,100 |
| 2026-07-20 | 186.02 | 187.00 | 180.15 | 180.42 | -3.00% | 216,000 |
| 2026-07-17 | 188.81 | 191.94 | 185.64 | 186.00 | -1.61% | 213,200 |
| 2026-07-16 | 188.41 | 192.96 | 186.48 | 189.05 | +0.25% | 240,100 |
| 2026-07-15 | 194.20 | 194.94 | 187.69 | 188.58 | -3.07% | 284,400 |
| 2026-07-14 | 193.26 | 197.39 | 192.19 | 194.56 | +1.79% | 242,900 |
| 2026-07-13 | 195.59 | 198.78 | 190.73 | 191.13 | -2.63% | 243,100 |
| 2026-07-10 | 187.23 | 198.97 | 185.42 | 196.30 | +4.27% | 382,000 |
| 2026-07-09 | 189.86 | 196.99 | 185.30 | 188.26 | -0.45% | 595,200 |
| 2026-07-08 | 192.69 | 194.30 | 188.00 | 189.11 | -1.48% | 475,800 |
| 2026-07-07 | 194.12 | 195.94 | 191.38 | 191.95 | -1.11% | 217,500 |
| 2026-07-06 | 198.20 | 199.84 | 193.97 | 194.10 | -1.92% | 385,600 |
| 2026-07-02 | 196.73 | 198.28 | 194.23 | 197.90 | +1.34% | 287,000 |
| 2026-07-01 | 195.33 | 197.13 | 192.85 | 195.29 | -0.03% | 331,000 |
| 2026-06-30 | 196.99 | 199.41 | 194.94 | 195.34 | -0.21% | 371,300 |
| 2026-06-29 | 194.56 | 197.72 | 190.00 | 195.75 | -0.25% | 477,600 |
| 2026-06-26 | 196.74 | 197.59 | 191.59 | 196.25 | +0.17% | 897,900 |
| 2026-06-25 | 188.90 | 196.08 | 188.90 | 195.92 | +4.04% | 447,800 |
| 2026-06-24 | 186.01 | 188.60 | 182.00 | 188.32 | +1.43% | 330,100 |
| 2026-06-23 | 182.07 | 187.51 | 181.76 | 185.66 | +1.46% | 464,500 |
| 2026-06-22 | 182.14 | 185.72 | 180.14 | 182.98 | +0.53% | 253,500 |
| 2026-06-18 | 179.67 | 182.41 | 178.56 | 182.02 | +2.01% | 406,700 |
| 2026-06-17 | 178.38 | 180.27 | 176.34 | 178.43 | -0.68% | 271,400 |
| 2026-06-16 | 179.92 | 181.49 | 178.51 | 179.65 | -0.04% | 206,800 |
| 2026-06-15 | 182.39 | 182.86 | 179.38 | 179.73 | -1.41% | 315,300 |
| 2026-06-12 | 181.00 | 183.19 | 180.52 | 182.30 | +1.11% | 144,900 |
| 2026-06-11 | 175.66 | 180.42 | 174.45 | 180.29 | +3.18% | 246,800 |
| 2026-06-10 | 176.63 | 178.68 | 174.15 | 174.74 | -0.86% | 257,800 |
| 2026-06-09 | 178.26 | 183.00 | 175.50 | 176.26 | -0.43% | 293,600 |
| 2026-06-08 | 175.05 | 177.65 | 174.73 | 177.03 | +1.76% | 249,200 |
| 2026-06-05 | 173.26 | 177.45 | 172.54 | 173.97 | +0.52% | 432,000 |
| 2026-06-04 | 173.76 | 174.25 | 171.60 | 173.07 | +1.17% | 177,100 |
| 2026-06-03 | 169.08 | 171.98 | 168.80 | 171.07 | +0.88% | 177,400 |
| 2026-06-02 | 169.96 | 174.93 | 169.11 | 169.57 | -0.95% | 259,300 |
| 2026-06-01 | 168.30 | 171.52 | 163.60 | 171.20 | +0.71% | 238,800 |
| 2026-05-29 | 170.94 | 171.30 | 164.87 | 169.99 | -0.90% | 325,800 |
| 2026-05-28 | 170.00 | 171.75 | 166.88 | 171.53 | +0.97% | 216,800 |
| 2026-05-27 | 168.11 | 171.48 | 167.00 | 169.89 | +1.64% | 195,900 |
| 2026-05-26 | 165.71 | 167.48 | 164.18 | 167.15 | +1.52% | 177,600 |
| 2026-05-22 | 164.18 | 164.93 | 162.23 | 164.65 | +0.05% | 131,900 |
| 2026-05-21 | 163.29 | 165.14 | 158.13 | 164.57 | -0.85% | 273,900 |
| 2026-05-20 | 161.79 | 166.24 | 160.18 | 165.98 | +2.73% | 311,500 |
| 2026-05-19 | 161.33 | 165.75 | 160.94 | 161.57 | -0.82% | 261,200 |
| 2026-05-18 | 159.55 | 163.53 | 158.14 | 162.90 | +2.29% | 182,100 |
| 2026-05-15 | 158.56 | 160.59 | 157.37 | 159.26 | -0.30% | 244,300 |
| 2026-05-14 | 159.14 | 160.32 | 158.11 | 159.74 | +1.03% | 158,100 |
| 2026-05-13 | 155.78 | 158.65 | 153.63 | 158.11 | +1.04% | 209,500 |
| 2026-05-12 | 156.98 | 158.32 | 154.30 | 156.49 | -0.31% | 199,500 |
| 2026-05-11 | 158.23 | 158.46 | 156.41 | 156.98 | -0.81% | 154,100 |
| 2026-05-08 | 157.19 | 158.50 | 155.09 | 158.26 | +1.10% | 172,600 |
| 2026-05-07 | 160.01 | 160.85 | 155.62 | 156.54 | -2.11% | 315,900 |
| 2026-05-06 | 158.44 | 160.07 | 156.44 | 159.91 | +2.14% | 309,700 |
| 2026-05-05 | 153.89 | 157.21 | 153.89 | 156.56 | +2.25% | 295,200 |
| 2026-05-04 | 157.32 | 160.99 | 152.65 | 153.11 | -3.22% | 233,700 |
| 2026-05-01 | 156.96 | 161.52 | 155.11 | 158.21 | +0.82% | 278,200 |
| 2026-04-30 | 153.89 | 158.15 | 153.89 | 156.92 | +1.97% | 194,600 |
| 2026-04-29 | 154.94 | 156.12 | 153.07 | 153.89 | -1.05% | 165,700 |
| 2026-04-28 | 157.36 | 159.39 | 153.61 | 155.52 | +0.34% | 278,300 |
| 2026-04-27 | 161.00 | 163.70 | 153.49 | 154.99 | -3.79% | 417,700 |
| 2026-04-24 | 162.15 | 165.25 | 159.88 | 161.10 | -0.65% | 214,200 |
| 2026-04-23 | 160.96 | 162.72 | 159.99 | 162.15 | +1.17% | 191,900 |
| 2026-04-22 | 159.89 | 161.19 | 157.98 | 160.27 | +0.94% | 182,300 |
| 2026-04-21 | 159.90 | 160.87 | 157.91 | 158.78 | -0.26% | 142,900 |
| 2026-04-20 | 161.78 | 162.96 | 159.18 | 159.20 | -1.59% | 232,500 |
| 2026-04-17 | 158.49 | 162.75 | 158.49 | 161.78 | +3.26% | 171,100 |
| 2026-04-16 | 154.20 | 156.84 | 154.20 | 156.67 | +0.82% | 166,300 |
| 2026-04-15 | 155.66 | 155.97 | 154.01 | 155.39 | -0.85% | 137,000 |
| 2026-04-14 | 157.46 | 158.65 | 155.27 | 156.72 | -0.82% | 312,600 |
| 2026-04-13 | 156.00 | 160.73 | 153.02 | 158.02 | +0.63% | 261,300 |
| 2026-04-10 | 160.18 | 162.92 | 155.18 | 157.03 | -2.62% | 310,100 |
| 2026-04-09 | 161.85 | 165.46 | 153.12 | 161.26 | +2.91% | 589,000 |
| 2026-04-08 | 154.51 | 160.43 | 153.25 | 156.70 | +3.94% | 387,200 |
| 2026-04-07 | 154.59 | 154.90 | 149.69 | 150.76 | -2.73% | 235,600 |
| 2026-04-06 | 151.62 | 155.57 | 149.50 | 154.99 | +1.65% | 227,800 |
| 2026-04-02 | 149.96 | 152.91 | 148.30 | 152.48 | +0.74% | 238,200 |
| 2026-04-01 | 150.39 | 152.37 | 148.00 | 151.36 | +0.57% | 223,800 |
| 2026-03-31 | 150.05 | 152.82 | 148.11 | 150.50 | +1.58% | 267,100 |
| 2026-03-30 | 148.21 | 148.94 | 145.67 | 148.16 | +0.43% | 290,400 |
| 2026-03-27 | 145.58 | 149.04 | 143.52 | 147.52 | +0.74% | 186,900 |
| 2026-03-26 | 145.50 | 147.81 | 144.21 | 146.43 | -0.51% | 194,600 |
| 2026-03-25 | 150.10 | 152.05 | 146.66 | 147.18 | -0.93% | 238,300 |
| 2026-03-24 | 143.92 | 150.29 | 143.76 | 148.56 | +1.93% | 207,400 |
| 2026-03-23 | 143.85 | 149.95 | 143.00 | 145.74 | +3.58% | 233,100 |
| 2026-03-20 | 142.22 | 143.01 | 139.08 | 140.70 | -1.38% | 551,100 |
| 2026-03-19 | 141.26 | 143.72 | 139.80 | 142.67 | +0.90% | 222,200 |
| 2026-03-18 | 147.80 | 151.59 | 140.80 | 141.40 | -5.59% | 364,500 |
| 2026-03-17 | 151.78 | 152.87 | 149.73 | 149.78 | -0.92% | 229,000 |
| 2026-03-16 | 150.07 | 152.12 | 148.22 | 151.17 | +1.61% | 215,900 |
| 2026-03-13 | 148.25 | 151.20 | 146.39 | 148.77 | +1.34% | 159,700 |
| 2026-03-12 | 143.74 | 146.89 | 142.99 | 146.80 | +0.57% | 168,900 |
| 2026-03-11 | 146.26 | 147.94 | 145.40 | 145.97 | -1.11% | 181,800 |
| 2026-03-10 | 148.12 | 152.80 | 147.31 | 147.61 | -0.83% | 211,600 |
| 2026-03-09 | 143.29 | 149.05 | 140.11 | 148.84 | +2.54% | 243,100 |
| 2026-03-06 | 144.03 | 145.37 | 142.14 | 145.16 | -1.01% | 198,000 |
| 2026-03-05 | 150.66 | 152.76 | 145.60 | 146.64 | -4.19% | 190,400 |
| 2026-03-04 | 152.87 | 156.04 | 150.38 | 153.06 | +0.86% | 201,900 |
| 2026-03-03 | 153.66 | 155.89 | 151.42 | 151.75 | -3.60% | 289,300 |
| 2026-03-02 | 153.26 | 158.01 | 153.26 | 157.42 | +1.81% | 183,700 |
| 2026-02-27 | 152.05 | 154.67 | 152.05 | 154.62 | +0.53% | 134,400 |
| 2026-02-26 | 156.28 | 157.12 | 152.85 | 153.80 | -1.01% | 146,600 |
| 2026-02-25 | 155.87 | 156.99 | 154.62 | 155.37 | +0.10% | 152,900 |
| 2026-02-24 | 151.61 | 155.56 | 151.29 | 155.22 | +2.59% | 177,900 |
| 2026-02-23 | 153.72 | 153.87 | 150.04 | 151.30 | -1.58% | 218,600 |
| 2026-02-20 | 152.81 | 153.98 | 150.68 | 153.73 | +0.52% | 183,900 |
| 2026-02-19 | 151.28 | 153.86 | 149.43 | 152.93 | +0.55% | 169,500 |
| 2026-02-18 | 151.96 | 153.92 | 150.62 | 152.10 | -0.31% | 182,900 |
| 2026-02-17 | 154.76 | 155.68 | 151.28 | 152.58 | -1.99% | 146,100 |
| 2026-02-13 | 154.71 | 156.03 | 153.45 | 155.68 | +0.45% | 154,800 |
| 2026-02-12 | 156.27 | 157.87 | 154.58 | 154.99 | -0.08% | 172,600 |
| 2026-02-11 | 155.64 | 155.73 | 146.70 | 155.12 | +0.41% | 236,500 |
| 2026-02-10 | 155.14 | 156.70 | 154.24 | 154.49 | -1.05% | 170,900 |
| 2026-02-09 | 156.22 | 156.89 | 154.26 | 156.13 | -0.45% | 226,100 |
| 2026-02-06 | 152.38 | 157.86 | 152.10 | 156.83 | +3.65% | 302,200 |
| 2026-02-05 | 148.89 | 151.81 | 147.45 | 151.30 | +2.17% | 283,200 |
| 2026-02-04 | 147.75 | 149.58 | 146.05 | 148.09 | +0.58% | 280,900 |
| 2026-02-03 | 143.60 | 147.23 | 142.00 | 147.23 | +2.63% | 276,800 |
| 2026-02-02 | 141.54 | 145.39 | 141.51 | 143.46 | +0.88% | 310,100 |
| 2026-01-30 | 143.77 | 145.70 | 140.20 | 142.21 | -1.96% | 314,600 |
| 2026-01-29 | 141.63 | 145.40 | 141.06 | 145.06 | +2.15% | 213,300 |
| 2026-01-28 | 141.90 | 142.32 | 140.14 | 142.00 | +0.00% | 174,600 |
| 2026-01-27 | 142.63 | 144.78 | 141.49 | 142.00 | -0.51% | 202,900 |
| 2026-01-26 | 141.14 | 143.43 | 139.58 | 142.73 | +1.44% | 193,200 |
| 2026-01-23 | 141.85 | 141.85 | 139.04 | 140.70 | -0.92% | 170,800 |
| 2026-01-22 | 145.78 | 145.79 | 141.42 | 142.01 | -2.61% | 258,500 |
| 2026-01-21 | 142.00 | 148.03 | 141.52 | 145.81 | +3.54% | 349,400 |
| 2026-01-20 | 140.20 | 141.20 | 137.99 | 140.82 | -0.03% | 154,400 |
| 2026-01-16 | 140.32 | 141.09 | 137.02 | 140.86 | +0.04% | 223,400 |
| 2026-01-15 | 140.85 | 141.09 | 138.75 | 140.80 | -0.61% | 394,900 |
| 2026-01-14 | 137.50 | 143.37 | 137.50 | 141.66 | +3.51% | 225,600 |
| 2026-01-13 | 135.39 | 137.80 | 134.43 | 136.86 | +0.90% | 171,200 |
| 2026-01-12 | 134.80 | 138.50 | 134.80 | 135.64 | +0.89% | 203,200 |
| 2026-01-09 | 133.78 | 136.90 | 132.69 | 134.45 | +0.76% | 191,400 |
| 2026-01-08 | 121.19 | 135.53 | 121.19 | 133.43 | +4.55% | 410,500 |
| 2026-01-07 | 127.41 | 128.39 | 124.48 | 127.62 | +0.38% | 172,800 |
| 2026-01-06 | 126.86 | 128.01 | 125.32 | 127.14 | -0.02% | 193,100 |
| 2026-01-05 | 123.07 | 128.90 | 121.56 | 127.16 | +3.11% | 184,100 |
| 2026-01-02 | 122.49 | 124.98 | 122.11 | 123.33 | +0.54% | 190,400 |
| 2025-12-31 | 122.98 | 123.33 | 121.69 | 122.67 | -0.25% | 143,200 |
| 2025-12-30 | 123.48 | 124.68 | 122.98 | 122.98 | -0.67% | 129,100 |
| 2025-12-29 | 124.67 | 126.38 | 122.80 | 123.81 | -0.91% | 137,600 |
| 2025-12-26 | 124.73 | 125.59 | 123.85 | 124.95 | +0.72% | 84,200 |
| 2025-12-24 | 123.87 | 125.51 | 123.55 | 124.06 | +0.20% | 56,700 |
| 2025-12-23 | 125.25 | 125.25 | 123.20 | 123.81 | -1.08% | 164,400 |
| 2025-12-22 | 124.25 | 125.74 | 123.44 | 125.16 | +0.40% | 139,300 |
| 2025-12-19 | 123.74 | 124.83 | 122.68 | 124.66 | +0.41% | 921,500 |
| 2025-12-18 | 126.93 | 126.94 | 124.04 | 124.15 | -1.30% | 160,700 |
| 2025-12-17 | 128.38 | 128.59 | 124.88 | 125.78 | -2.32% | 260,100 |
| 2025-12-16 | 129.64 | 131.22 | 127.17 | 128.77 | -0.84% | 211,800 |
| 2025-12-15 | 128.83 | 129.98 | 127.09 | 129.86 | +1.04% | 154,000 |
| 2025-12-12 | 131.02 | 131.45 | 127.86 | 128.52 | -1.91% | 172,300 |
| 2025-12-11 | 126.31 | 131.46 | 124.93 | 131.02 | +4.03% | 158,800 |
| 2025-12-10 | 125.95 | 126.52 | 123.92 | 125.95 | +0.15% | 179,600 |
| 2025-12-09 | 124.66 | 126.51 | 124.00 | 125.76 | +1.14% | 130,400 |
| 2025-12-08 | 127.96 | 127.96 | 123.95 | 124.34 | -2.85% | 163,500 |
| 2025-12-05 | 127.80 | 129.16 | 127.40 | 127.99 | +0.20% | 150,300 |
| 2025-12-04 | 126.14 | 128.37 | 124.96 | 127.74 | +0.83% | 118,100 |
| 2025-12-03 | 125.61 | 127.34 | 121.97 | 126.69 | +1.12% | 135,800 |
| 2025-12-02 | 123.52 | 125.90 | 122.43 | 125.29 | +1.99% | 172,000 |
| 2025-12-01 | 122.70 | 124.18 | 122.55 | 122.85 | -0.20% | 231,800 |
| 2025-11-28 | 124.04 | 124.65 | 122.24 | 123.10 | -0.71% | 100,200 |
| 2025-11-26 | 125.23 | 126.70 | 123.34 | 123.98 | -1.34% | 303,600 |
| 2025-11-25 | 118.36 | 126.53 | 118.28 | 125.67 | +6.89% | 242,900 |
| 2025-11-24 | 119.04 | 119.28 | 117.27 | 117.57 | -0.85% | 189,400 |
| 2025-11-21 | 117.95 | 120.69 | 117.95 | 118.58 | +0.91% | 190,600 |
| 2025-11-20 | 117.52 | 119.18 | 116.46 | 117.51 | +1.26% | 148,100 |
| 2025-11-19 | 116.22 | 116.93 | 114.96 | 116.05 | +0.01% | 111,800 |
| 2025-11-18 | 115.70 | 117.06 | 114.85 | 116.04 | +0.16% | 102,200 |
| 2025-11-17 | 116.78 | 118.61 | 115.64 | 115.85 | -0.73% | 130,900 |
| 2025-11-14 | 115.87 | 116.70 | 114.43 | 116.70 | +0.51% | 134,200 |
| 2025-11-13 | 117.00 | 117.07 | 114.62 | 116.11 | -0.59% | 153,900 |
| 2025-11-12 | 116.44 | 117.40 | 115.90 | 116.80 | +0.84% | 118,800 |
| 2025-11-11 | 115.61 | 116.78 | 114.38 | 115.83 | +0.35% | 147,500 |
| 2025-11-10 | 117.07 | 118.85 | 114.78 | 115.43 | -1.13% | 151,100 |
| 2025-11-07 | 117.22 | 118.65 | 116.67 | 116.75 | -0.49% | 208,600 |
| 2025-11-06 | 118.89 | 120.46 | 115.75 | 117.32 | -1.64% | 146,600 |
| 2025-11-05 | 116.68 | 120.67 | 116.36 | 119.28 | +1.95% | 288,600 |
| 2025-11-04 | 117.36 | 117.59 | 114.44 | 117.00 | -0.16% | 221,300 |
| 2025-11-03 | 114.94 | 118.43 | 113.39 | 117.19 | +1.96% | 507,000 |
| 2025-10-31 | 118.97 | 123.74 | 111.68 | 114.94 | -6.48% | 506,200 |
| 2025-10-30 | 121.40 | 123.03 | 119.97 | 122.91 | +1.51% | 313,700 |
| 2025-10-29 | 123.22 | 123.22 | 119.33 | 121.08 | -1.50% | 171,900 |
| 2025-10-28 | 121.89 | 123.38 | 121.27 | 122.93 | +0.58% | 148,000 |
| 2025-10-27 | 123.35 | 123.69 | 122.03 | 122.22 | -0.76% | 130,000 |
| 2025-10-24 | 123.71 | 124.01 | 122.57 | 123.15 | +0.09% | 135,800 |
| 2025-10-23 | 122.76 | 123.54 | 121.39 | 123.04 | +0.58% | 107,700 |
| 2025-10-22 | 121.57 | 122.52 | 119.48 | 122.33 | +0.57% | 220,300 |
| 2025-10-21 | 121.80 | 122.98 | 119.39 | 121.64 | -0.28% | 204,700 |
| 2025-10-20 | 122.89 | 122.92 | 121.76 | 121.98 | +0.10% | 159,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.42%). Worst month: Aug (-7.77%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is PriceSmart Inc's (PSMT) latest close?
169.81 on 2026-10-16, from the Closelook data lake's daily price record.
What is PSMT's 52-week high and low?
199.84 high and 111.68 low over the trailing 52 weeks, as of 2026-10-16.
What is PriceSmart Inc's strongest and weakest month historically?
Historically, PSMT's strongest calendar month has been Apr (average +9.42%) and its weakest Aug (average -7.77%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.