MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSMT — Pricesmart Inc
NasdaqPricesmart Inc
$169.72
-2.28(-1.33%)
- O
- 170.21
- H
- 173.05
- L
- 168.75
- V
- 253.78K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$169.72
Period Return+69.75%
Period High$199.84
Period Low$98.71
Avg Daily Volume230.5K
Total Trading Days365
PSMT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $170.21 | $173.05 | $168.75 | $169.72 | $-2.28 | -1.33% | 253,781 | $170.03 | $168.75 $173.05 |
| Oct 6, 2026 | $173.17 | $173.17 | $171.05 | $172.00 | +$0.19 | +0.11% | 185,823 | $171.99 | $171.05 $173.17 |
| Oct 5, 2026 | $170.64 | $173.89 | $169.79 | $171.81 | +$1.13 | +0.66% | 347,466 | $172.22 | $169.79 $173.89 |
| Oct 2, 2026 | $170.07 | $170.89 | $168.83 | $170.68 | +$3.04 | +1.81% | 286,269 | $170.17 | $168.83 $170.89 |
| Oct 1, 2026 | $168.32 | $171.93 | $167.33 | $167.64 | $-1.47 | -0.87% | 209,563 | $169.07 | $167.33 $171.93 |
| Sep 30, 2026 | $171.70 | $171.70 | $168.41 | $169.11 | $-1.27 | -0.75% | 267,845 | $169.39 | $168.41 $171.70 |
| Sep 29, 2026 | $172.88 | $174.13 | $169.15 | $170.38 | $-2.59 | -1.50% | 197,459 | $171.32 | $169.15 $174.13 |
| Sep 28, 2026 | $174.01 | $176.30 | $171.81 | $172.97 | $-1.76 | -1.01% | 230,813 | $173.31 | $171.81 $176.30 |
| Sep 25, 2026 | $173.02 | $176.07 | $171.95 | $174.73 | +$1.55 | +0.90% | 185,841 | $174.18 | $171.95 $176.07 |
| Sep 24, 2026 | $173.48 | $175.55 | $172.23 | $173.18 | +$0.54 | +0.31% | 189,139 | $173.88 | $172.23 $175.55 |
| Sep 23, 2026 | $171.72 | $173.55 | $170.71 | $172.64 | $-0.17 | -0.10% | 139,902 | $172.37 | $170.71 $173.55 |
| Sep 22, 2026 | $172.43 | $174.29 | $169.70 | $172.81 | +$2.20 | +1.29% | 248,336 | $172.51 | $169.70 $174.29 |
| Sep 21, 2026 | $169.16 | $171.03 | $168.06 | $170.61 | +$1.95 | +1.16% | 210,962 | $170.28 | $168.06 $171.03 |
| Sep 18, 2026 | $168.13 | $171.07 | $166.36 | $168.66 | +$0.37 | +0.22% | 557,317 | $168.40 | $166.36 $171.07 |
| Sep 17, 2026 | $169.31 | $169.31 | $166.62 | $168.29 | +$1.29 | +0.77% | 163,346 | $167.97 | $166.62 $169.31 |
| Sep 16, 2026 | $167.55 | $169.77 | $166.69 | $167.00 | $-0.80 | -0.48% | 159,752 | $167.85 | $166.69 $169.77 |
| Sep 15, 2026 | $168.88 | $170.34 | $166.35 | $167.80 | $-0.96 | -0.57% | 212,474 | $168.16 | $166.35 $170.34 |
| Sep 14, 2026 | $171.05 | $171.09 | $168.42 | $168.76 | $-2.05 | -1.20% | 197,044 | $169.59 | $168.42 $171.09 |
| Sep 11, 2026 | $171.86 | $172.97 | $168.82 | $170.81 | +$1.30 | +0.77% | 175,392 | $170.06 | $168.82 $172.97 |
| Sep 10, 2026 | $170.47 | $171.63 | $168.93 | $169.51 | $-1.10 | -0.64% | 245,194 | $169.81 | $168.93 $171.63 |
| Sep 9, 2026 | $171.20 | $178.70 | $169.77 | $170.61 | $-2.36 | -1.36% | 214,533 | $170.72 | $169.77 $178.70 |
| Sep 8, 2026 | $173.75 | $174.13 | $171.91 | $172.97 | $-1.13 | -0.65% | 178,769 | $172.88 | $171.91 $174.13 |
| Sep 4, 2026 | $172.82 | $175.35 | $172.82 | $174.10 | +$0.38 | +0.22% | 118,957 | $174.25 | $172.82 $175.35 |
| Sep 3, 2026 | $173.27 | $176.48 | $172.64 | $173.72 | +$1.65 | +0.96% | 131,026 | $173.94 | $172.64 $176.48 |
| Sep 2, 2026 | $172.48 | $173.41 | $171.02 | $172.07 | +$0.02 | +0.01% | 181,807 | $171.99 | $171.02 $173.41 |
| Sep 1, 2026 | $168.69 | $172.48 | $167.83 | $172.05 | +$2.04 | +1.20% | 284,522 | $171.38 | $167.83 $172.48 |
| Aug 31, 2026 | $169.68 | $172.37 | $167.67 | $170.01 | +$0.67 | +0.40% | 267,384 | $170.41 | $167.67 $172.37 |
| Aug 28, 2026 | $173.83 | $173.83 | $167.65 | $169.34 | $-3.62 | -2.09% | 416,884 | $169.67 | $167.65 $173.83 |
| Aug 27, 2026 | $174.15 | $176.86 | $171.09 | $172.96 | $-2.46 | -1.40% | 231,909 | $173.46 | $171.09 $176.86 |
| Aug 26, 2026 | $177.97 | $178.02 | $175.20 | $175.42 | $-1.79 | -1.01% | 121,791 | $175.88 | $175.20 $178.02 |