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
2018-12-11 62.96 63.98 62.47 62.47 7,767
2018-12-10 61.77 63.33 61.77 62.75 6,783
2018-12-07 64.26 64.26 61.09 61.76 14,744
2018-12-06 64.80 65.30 63.60 65.10 10,049
2018-12-04 66.77 67.14 63.79 64.09 5,254
2018-12-03 66.81 67.40 65.27 67.32 7,790
2018-11-30 66.02 66.67 65.94 66.67 4,841
2018-11-29 66.93 66.93 65.98 66.28 6,524
2018-11-28 66.08 67.08 65.94 66.80 13,651
2018-11-27 65.71 66.36 65.48 66.09 6,595
2018-11-26 64.50 66.25 64.50 65.89 10,552
2018-11-23 65.335 66.50 65.335 65.71 2,653
2018-11-21 65.33 65.66 64.73 64.76 4,383
2018-11-20 66.10 66.32 64.95 65.03 10,868
2018-11-19 66.60 66.76 65.86 66.23 5,733
2018-11-16 65.41 66.58 64.36 66.58 5,904
2018-11-15 65.78 65.96 64.67 65.66 4,133
2018-11-14 67.77 68.13 65.92 66.23 6,576
2018-11-13 67.47 68.26 66.79 66.95 3,405
2018-11-12 68.82 68.99 67.71 67.92 4,604
2018-11-09 68.74 69.01 68.06 68.91 4,421
2018-11-08 69.11 69.47 68.79 69.28 4,404
2018-11-07 71.42 71.42 69.10 69.35 4,021
2018-11-06 70.68 71.85 70.39 71.24 11,198
2018-11-05 69.40 69.99 69.32 69.77 9,917
2018-11-02 69.72 69.89 68.15 69.50 9,780
2018-11-01 69.55 69.55 68.84 69.00 12,438
2018-10-31 67.55 70.31 67.55 70.13 16,467
2018-10-30 67.86 69.38 67.82 68.24 11,579
2018-10-29 71.10 71.39 68.61 68.76 11,634

» More Pricesmart Stock Price History

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