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
2018-02-20 81.80 81.80 80.20 80.20 4,250
2018-02-16 80.95 83.95 80.95 83.45 5,298
2018-02-15 79.95 80.90 79.70 80.85 4,753
2018-02-14 78.65 79.50 78.50 79.05 7,099
2018-02-13 78.30 79.30 77.95 78.90 7,285
2018-02-12 81.40 81.40 78.10 78.55 5,135
2018-02-09 80.50 81.50 78.15 81.50 5,854
2018-02-08 81.80 81.80 79.85 80.35 3,646
2018-02-07 83.70 83.90 82.00 82.30 6,477
2018-02-06 81.40 83.60 81.40 83.55 20,867
2018-02-05 82.95 83.85 82.95 83.25 9,812
2018-02-02 84.25 84.50 83.70 84.00 4,728
2018-02-01 84.45 85.20 84.15 84.95 6,264
2018-01-31 86.95 86.95 84.45 85.30 5,883
2018-01-30 86.00 87.00 85.80 86.50 5,324
2018-01-29 87.30 87.30 86.75 87.10 3,631
2018-01-26 87.00 87.75 86.70 87.75 4,819
2018-01-25 86.15 87.05 85.95 87.05 6,616
2018-01-24 84.90 85.90 84.90 85.90 3,098
2018-01-23 84.95 85.30 84.50 85.10 3,302
2018-01-22 83.55 85.45 83.55 85.35 2,170
2018-01-19 84.00 84.75 83.65 84.50 1,040
2018-01-18 83.55 83.90 83.55 83.85 665
2018-01-17 83.30 84.20 83.20 84.15 2,035
2018-01-16 82.80 83.45 82.40 82.90 1,728
2018-01-12 82.65 83.25 82.30 83.00 7,269
2018-01-11 82.00 82.45 81.90 82.20 3,820
2018-01-10 81.90 82.45 81.65 82.35 2,362
2018-01-09 81.95 82.45 81.90 82.40 3,003
2018-01-08 81.90 82.80 81.40 82.15 10,874

» More Pricesmart Stock Price History

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