PRICESMART Historical Stock Price

Below is the stock price history for Pricesmart PSMT. Data is recorded each day for the historical open, high, low, close and volume. The Pricesmart stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pricesmart Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 85.90 86.10 84.75 84.75 4,019
2018-09-20 83.85 85.35 83.20 85.30 9,919
2018-09-19 84.25 84.25 82.80 83.65 10,562
2018-09-18 85.20 85.20 84.50 84.50 5,166
2018-09-17 86.25 86.25 85.25 85.50 4,154
2018-09-14 87.35 87.90 86.40 86.55 4,005
2018-09-13 88.20 88.20 87.40 87.60 2,354
2018-09-12 87.05 88.40 87.05 87.95 3,634
2018-09-11 87.75 88.55 87.75 87.85 3,391
2018-09-10 87.50 88.45 87.50 87.95 5,053
2018-09-07 87.35 88.30 87.00 87.80 3,498
2018-09-06 86.85 87.70 86.85 87.50 3,836
2018-09-05 85.80 86.80 85.65 86.60 6,896
2018-09-04 86.90 86.90 85.50 85.90 4,534
2018-08-31 86.70 86.90 85.45 86.90 7,548
2018-08-30 86.20 86.60 86.00 86.35 5,810
2018-08-29 86.45 86.50 86.00 86.45 3,826
2018-08-28 86.20 86.45 85.85 86.20 2,755
2018-08-27 86.00 86.40 85.90 86.15 11,016
2018-08-24 86.40 86.45 85.95 86.40 13,243
2018-08-23 86.35 86.50 85.80 86.00 10,356
2018-08-22 86.55 86.85 86.20 86.20 5,540
2018-08-21 86.75 87.25 86.65 86.70 3,508
2018-08-20 85.85 87.25 85.85 87.20 9,465
2018-08-17 83.30 85.65 83.30 85.60 5,278
2018-08-16 83.60 84.20 83.45 83.90 5,271
2018-08-15 83.70 83.70 82.40 83.10 3,487
2018-08-14 83.65 83.95 83.30 83.65 3,163
2018-08-13 82.90 83.30 82.70 83.20 2,853
2018-08-10 83.20 83.35 82.65 82.85 3,841

» More Pricesmart Stock Price History

To see other companies like Pricesmart (PSMT), view our stock market today for news, and other data.