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
2018-06-19 90.00 90.75 89.925 90.65 3,385
2018-06-18 89.60 90.00 89.30 89.75 3,516
2018-06-15 88.65 89.65 88.65 89.20 3,369
2018-06-14 88.80 89.35 87.65 88.20 2,616
2018-06-13 87.85 88.65 87.85 88.35 1,907
2018-06-12 88.10 88.65 87.55 87.85 4,156
2018-06-11 86.90 88.20 86.90 87.95 2,199
2018-06-08 85.80 87.40 85.80 87.30 4,879
2018-06-07 86.70 87.70 86.70 86.95 3,331
2018-06-06 85.55 86.40 85.45 86.05 3,745
2018-06-05 86.15 87.10 86.15 86.70 2,557
2018-06-04 85.60 86.55 85.60 86.35 5,560
2018-06-01 84.90 85.60 84.60 84.95 4,079
2018-05-31 87.40 88.05 85.00 85.00 2,813
2018-05-30 86.60 87.95 86.60 87.50 2,343
2018-05-29 84.85 85.95 84.85 85.90 2,199
2018-05-25 85.20 85.55 84.60 84.80 1,922
2018-05-24 84.40 85.40 84.40 85.05 2,724
2018-05-23 83.65 84.80 83.65 84.40 3,445
2018-05-22 84.45 85.15 83.80 83.80 3,745
2018-05-21 84.00 84.60 83.30 84.20 2,158
2018-05-18 83.20 83.60 82.85 82.95 2,223
2018-05-17 83.95 83.95 82.40 82.60 4,559
2018-05-16 83.20 83.25 82.55 83.10 2,577
2018-05-15 81.35 82.50 81.35 82.20 5,089
2018-05-14 83.50 83.50 81.90 82.50 2,599
2018-05-11 83.50 84.00 83.15 83.20 1,621
2018-05-10 83.25 83.70 82.60 83.10 3,758
2018-05-09 82.15 82.55 80.15 82.30 4,960
2018-05-08 82.50 82.85 82.05 82.45 2,922

» More Pricesmart Stock Price History

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