Skip to main content
PSMT logo

PriceSmart, Inc.

PSMTNASDAQConsumer StaplesDiscount Stores

$169.81Today:- (-)1Y +39.23%

As of Oct 16, 2026 close

Market cap
$5.14B
P/E (TTM)
32.25
Forward P/E
29.34
Dividend yield
0.83%
52-week range
$111.68$199.84
Volume (live)
-
Avg. volume (3M)
235.44K

PriceSmart (PSMT) Historical Stock Prices

Analyze PriceSmart (PSMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PriceSmart (PSMT) Interactive Price Chart

Interactive historical price chart showing PriceSmart stock price movements and trends across multiple time periods.

Loading chart...

PSMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PSMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026169.81170.53167.94169.81169.81196.79K
Oct 15, 2026171.27172.93168.28169.67169.67313.98K
Oct 14, 2026169.97171.05166.69169.19169.19218.29K
Oct 13, 2026170.59173.00169.64171.72171.72527.42K
Oct 12, 2026169.12170.51167.84169.25169.25220.29K
Oct 9, 2026166.96170.56165.55168.88168.88220.28K
Oct 8, 2026168.91170.94166.54167.22167.22202.53K
Oct 7, 2026170.21173.05168.75169.72169.72258.61K
Oct 6, 2026173.17173.17171.05172.00172.00184.55K
Oct 5, 2026170.64173.89169.79171.81171.81347.46K
Oct 2, 2026170.07170.88168.82170.68170.68286.26K
Oct 1, 2026168.32171.93167.33167.64167.64209.50K
Sep 30, 2026171.70171.70168.41169.11169.11267.84K
Sep 29, 2026172.88174.13169.15170.38170.38197.46K
Sep 28, 2026174.01176.30171.81172.97172.97230.81K
Sep 25, 2026173.02176.07171.95174.73174.73185.84K
Sep 24, 2026173.48175.55172.23173.18173.18187.10K
Sep 23, 2026171.72173.55170.71172.64172.64139.90K
Sep 22, 2026172.43174.28169.69172.81172.81244.91K
Sep 21, 2026169.16171.03168.06170.61170.61210.31K
Sep 18, 2026168.13171.07166.36168.66168.66551.23K
Sep 17, 2026169.31169.31166.62168.29168.29163.32K
Sep 16, 2026167.55169.77166.69167.00167.00159.75K
Sep 15, 2026168.88170.34166.35167.80167.80212.47K
Sep 14, 2026171.05171.09168.42168.76168.76197.04K
Sep 11, 2026171.86172.97168.82170.81170.81174.19K
Sep 10, 2026170.47171.63168.93169.51169.51245.19K
Sep 9, 2026171.20178.69169.77170.61170.61212.27K
Sep 8, 2026173.75174.13171.91172.97172.97178.54K
Sep 4, 2026172.82175.35172.82174.10174.10118.96K
Sep 3, 2026173.27176.47172.64173.72173.72131.02K
Sep 2, 2026172.48173.41171.02172.07172.07181.81K
Sep 1, 2026168.69172.48167.83172.05172.05284.42K
Aug 31, 2026169.68172.37167.67170.01170.01267.65K
Aug 28, 2026173.83173.83167.65169.34169.34416.88K
Aug 27, 2026174.15176.86171.09172.96172.96231.87K
Aug 26, 2026177.97178.01175.20175.42175.42121.79K
Aug 25, 2026175.57177.90172.88177.21177.21227.54K
Aug 24, 2026172.87175.84172.56174.86174.86175.55K
Aug 21, 2026171.61173.90168.10172.87172.87215.17K
Aug 20, 2026172.05173.82168.23169.46169.46277.09K
Aug 19, 2026178.11179.20175.15175.61175.61125.59K
Aug 18, 2026180.00180.00175.71176.70176.70164.92K
Aug 17, 2026177.87181.83176.14179.99179.99253.57K
Aug 14, 2026179.04182.05177.45180.22179.52277.77K
Aug 13, 2026179.93180.94178.74179.82179.12146.59K
Aug 12, 2026173.71179.00173.17177.93177.24177.78K
Aug 11, 2026169.53173.35165.72172.86172.19240.74K
Aug 10, 2026175.73178.84167.91168.81168.15440.72K
Aug 7, 2026178.63179.08173.48177.05176.36402.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.