PriceSmart, Inc.PSMTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $143.60 | $147.26 | $142.00 | $146.97 | 234,472 |
| 2/2/2026 | $141.54 | $145.39 | $141.51 | $143.46 | 310,100 |
| 1/30/2026 | $143.77 | $145.70 | $140.20 | $142.21 | 314,621 |
| 1/29/2026 | $141.63 | $145.40 | $141.06 | $145.06 | 213,300 |
| 1/28/2026 | $141.90 | $142.32 | $140.14 | $142.00 | 174,640 |
| 1/27/2026 | $142.63 | $144.78 | $141.49 | $142.00 | 202,900 |
| 1/26/2026 | $141.14 | $143.43 | $139.58 | $142.73 | 193,200 |
| 1/23/2026 | $141.85 | $141.85 | $139.04 | $140.70 | 170,835 |
| 1/22/2026 | $145.78 | $145.79 | $141.42 | $142.01 | 258,500 |
| 1/21/2026 | $142.00 | $148.03 | $141.51 | $145.81 | 349,423 |
| 1/20/2026 | $140.20 | $141.20 | $137.99 | $140.82 | 154,484 |
| 1/16/2026 | $140.32 | $141.09 | $137.02 | $140.86 | 223,449 |
| 1/15/2026 | $140.85 | $141.09 | $138.75 | $140.80 | 394,929 |
| 1/14/2026 | $137.50 | $143.37 | $137.50 | $141.66 | 225,610 |
| 1/13/2026 | $135.39 | $137.80 | $134.43 | $136.86 | 171,200 |
| 1/12/2026 | $134.80 | $138.50 | $134.80 | $135.64 | 203,200 |
| 1/9/2026 | $133.78 | $136.90 | $132.69 | $134.45 | 191,435 |
| 1/8/2026 | $121.19 | $135.53 | $121.19 | $133.43 | 410,690 |
| 1/7/2026 | $127.41 | $128.39 | $124.48 | $127.62 | 172,854 |
| 1/6/2026 | $126.86 | $128.01 | $125.32 | $127.14 | 193,100 |
| 1/5/2026 | $123.07 | $128.90 | $121.56 | $127.16 | 184,147 |
| 1/2/2026 | $122.49 | $124.98 | $122.11 | $123.33 | 190,400 |
| 12/31/2025 | $122.98 | $123.33 | $121.69 | $122.67 | 143,203 |
| 12/30/2025 | $123.48 | $124.68 | $122.98 | $122.98 | 129,143 |
| 12/29/2025 | $124.67 | $126.38 | $122.80 | $123.81 | 137,600 |
| 12/26/2025 | $124.73 | $125.59 | $123.85 | $124.95 | 84,240 |
| 12/24/2025 | $123.87 | $125.51 | $123.55 | $124.06 | 56,700 |
| 12/23/2025 | $125.25 | $125.25 | $123.20 | $123.81 | 164,416 |
| 12/22/2025 | $124.25 | $125.74 | $123.44 | $125.16 | 139,300 |
| 12/19/2025 | $123.74 | $124.83 | $122.68 | $124.66 | 921,923 |
| 12/18/2025 | $126.93 | $126.94 | $124.04 | $124.15 | 160,757 |
| 12/17/2025 | $128.38 | $128.59 | $124.88 | $125.78 | 260,100 |
| 12/16/2025 | $129.64 | $131.22 | $127.17 | $128.77 | 211,805 |
| 12/15/2025 | $128.83 | $129.98 | $127.09 | $129.86 | 154,000 |
| 12/12/2025 | $131.02 | $131.45 | $127.86 | $128.52 | 172,307 |
| 12/11/2025 | $126.31 | $131.46 | $124.93 | $131.02 | 158,800 |
| 12/10/2025 | $125.95 | $126.52 | $123.92 | $125.95 | 179,672 |
| 12/9/2025 | $124.66 | $126.51 | $124.00 | $125.76 | 130,400 |
| 12/8/2025 | $127.96 | $127.96 | $123.95 | $124.34 | 163,500 |
| 12/5/2025 | $127.80 | $129.16 | $127.40 | $127.99 | 150,300 |
| 12/4/2025 | $126.14 | $128.37 | $124.96 | $127.74 | 118,351 |
| 12/3/2025 | $125.61 | $127.34 | $121.97 | $126.69 | 135,802 |
| 12/2/2025 | $123.52 | $125.90 | $122.43 | $125.29 | 172,005 |
| 12/1/2025 | $122.70 | $124.18 | $122.55 | $122.85 | 231,800 |
| 11/28/2025 | $124.04 | $124.65 | $122.24 | $123.10 | 100,246 |
| 11/26/2025 | $125.23 | $126.70 | $123.34 | $123.98 | 303,600 |
| 11/25/2025 | $118.36 | $126.53 | $118.28 | $125.67 | 242,900 |
| 11/24/2025 | $119.04 | $119.28 | $117.27 | $117.57 | 189,412 |
| 11/21/2025 | $117.95 | $120.69 | $117.95 | $118.58 | 190,600 |
| 11/20/2025 | $117.52 | $119.18 | $116.46 | $117.51 | 148,100 |
| 11/19/2025 | $116.22 | $116.93 | $114.96 | $116.05 | 111,844 |
| 11/18/2025 | $115.70 | $117.06 | $114.85 | $116.04 | 102,243 |
| 11/17/2025 | $116.78 | $118.61 | $115.64 | $115.85 | 130,922 |
| 11/14/2025 | $115.87 | $116.70 | $114.43 | $116.70 | 134,200 |
| 11/13/2025 | $117.00 | $117.07 | $114.62 | $116.11 | 153,935 |
| 11/12/2025 | $116.44 | $117.40 | $115.90 | $116.80 | 118,844 |
| 11/11/2025 | $115.61 | $116.78 | $114.38 | $115.83 | 147,500 |
| 11/10/2025 | $117.07 | $118.85 | $114.78 | $115.43 | 151,115 |
| 11/7/2025 | $117.22 | $118.65 | $116.67 | $116.75 | 208,600 |
| 11/6/2025 | $118.89 | $120.46 | $115.75 | $117.32 | 146,600 |
| 11/5/2025 | $116.68 | $120.67 | $116.36 | $119.28 | 288,600 |