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
2017-11-22 82.30 82.60 82.20 82.20 1,446
2017-11-21 82.00 82.75 81.90 81.90 650
2017-11-20 81.50 82.30 81.35 82.30 963
2017-11-17 81.15 82.00 80.90 81.90 753
2017-11-16 80.30 81.55 80.30 81.10 2,167
2017-11-15 79.55 80.25 79.55 79.95 1,330
2017-11-14 80.10 80.40 79.75 80.05 1,673
2017-11-13 80.00 80.30 79.35 80.30 3,079
2017-11-10 80.35 80.35 79.85 80.15 1,510
2017-11-09 80.45 80.45 79.45 80.25 2,725
2017-11-08 82.60 82.60 81.05 81.05 4,032
2017-11-07 82.70 83.05 82.40 82.90 3,586
2017-11-06 82.40 83.10 81.90 82.30 2,107
2017-11-03 82.40 82.40 81.35 81.80 3,162
2017-11-02 81.65 82.45 81.45 81.70 2,655
2017-11-01 84.55 84.55 81.65 82.25 5,180
2017-10-31 84.35 84.35 83.90 84.10 1,646
2017-10-30 87.20 87.35 84.90 85.00 6,197
2017-10-27 84.35 89.60 84.35 87.75 6,377
2017-10-26 89.80 90.75 89.10 89.25 1,819
2017-10-25 89.50 90.25 88.95 90.25 2,078
2017-10-24 90.15 90.20 89.85 89.85 1,167
2017-10-23 90.30 90.30 89.15 89.80 3,141
2017-10-20 90.80 91.00 90.30 90.35 1,651
2017-10-19 89.05 90.50 89.05 89.90 455
2017-10-18 89.75 89.90 88.775 89.90 2,668
2017-10-17 90.20 90.95 89.00 89.20 1,650
2017-10-16 89.80 89.95 88.55 89.85 2,545
2017-10-13 90.40 90.65 89.80 90.15 1,506
2017-10-12 88.75 89.90 88.75 89.90 1,132

» More Pricesmart Stock Price History

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