PriceSmart Stock Price History
NASDAQ: PSMTConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
168.88+1.66 (+0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSMT price history at a glance
The price history for PriceSmart (PSMT) on this page begins on September 1, 1997, when the stock closed at $17.50; it most recently closed at $168.88 on October 5, 2026. The highest price in this record is $199.84, reached on July 6, 2026; the latest close is 15.5% below that peak. Across the 28 complete calendar years in the table, PSMT finished higher in 18 and lower in 10. Its best year was 1999 (+123.9%) and its worst was 2003 (-70.9%).
Over roughly 29 years the share price changed +865.0%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, PSMT has gained 42.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $199.84
- Date of high
- Jul 6, 2026
- Low since 1997
- $4.89
- Date of low
- May 17, 2004
- 52-week high
- $199.84
- 52-week low
- $111.68
- Last close
- $168.88
PSMT returns
1 week
-1.05%
1 month
-1.01%
3 months
-13.97%
6 months
+7.55%
Year to date
+37.67%
1 year
+42.48%
3 years
+129.98%
5 years
+114.47%
PSMT price return, excluding dividends.
PSMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 168.88 | +36.93% |
| 2025 | 123.33 | +33.55% |
| 2024 | 92.35 | +21.87% |
| 2023 | 75.78 | +24.68% |
| 2022 | 60.78 | -16.93% |
| 2021 | 73.17 | -19.67% |
| 2020 | 91.09 | +33.80% |
| 2019 | 68.08 | +12.38% |
| 2018 | 60.58 | -29.64% |
| 2017 | 86.10 | +3.11% |
| 2016 | 83.50 | +0.61% |
| 2015 | 82.99 | -7.58% |
| 2014 | 89.80 | -20.45% |
| 2013 | 112.89 | +43.63% |
| 2012 | 78.60 | +12.95% |
| 2011 | 69.59 | +82.99% |
| 2010 | 38.03 | +86.15% |
| 2009 | 20.43 | -1.87% |
| 2008 | 20.82 | -24.43% |
| 2007 | 27.55 | +53.82% |
| 2006 | 17.91 | +114.23% |
| 2005 | 8.36 | +10.58% |
| 2004 | 7.56 | +19.81% |
| 2003 | 6.31 | -70.92% |
| 2002 | 21.70 | -39.15% |
| 2001 | 35.66 | +8.47% |
| 2000 | 32.88 | -16.11% |
| 1999 | 39.19 | +123.93% |
| 1998 | 17.50 | +1.82% |
| 1997* | 17.19 | -1.79% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
PSMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 166.96 | 170.57 | 165.55 | 168.88 | +0.99% | |
| 168.91 | 170.94 | 166.54 | 167.22 | -1.47% | |
| 170.21 | 173.05 | 168.75 | 169.72 | -1.33% | |
| 173.17 | 173.17 | 171.05 | 172.00 | +0.11% | |
| 170.64 | 173.89 | 169.79 | 171.81 | +0.66% | |
| 170.07 | 170.89 | 168.83 | 170.68 | +1.81% | |
| 168.32 | 171.93 | 167.33 | 167.64 | -0.87% | |
| 171.70 | 171.70 | 168.41 | 169.11 | -0.75% | |
| 172.88 | 174.13 | 169.15 | 170.38 | -1.50% | |
| 174.01 | 176.30 | 171.81 | 172.97 | -1.01% | |
| 173.02 | 176.07 | 171.95 | 174.73 | +0.90% | |
| 173.48 | 175.55 | 172.23 | 173.18 | +0.31% | |
| 171.72 | 173.55 | 170.71 | 172.64 | -0.10% | |
| 172.43 | 174.29 | 169.70 | 172.81 | +1.29% | |
| 169.16 | 171.03 | 168.06 | 170.61 | +1.16% | |
| 168.13 | 171.07 | 166.36 | 168.66 | +0.22% | |
| 169.31 | 169.31 | 166.62 | 168.29 | +0.77% | |
| 167.55 | 169.77 | 166.69 | 167.00 | -0.48% | |
| 168.88 | 170.34 | 166.35 | 167.80 | -0.57% | |
| 171.05 | 171.09 | 168.42 | 168.76 | -1.20% | |
| 171.86 | 172.97 | 168.82 | 170.81 | +0.77% | |
| 170.47 | 171.63 | 168.93 | 169.51 | -0.64% | |
| 171.20 | 178.70 | 169.77 | 170.61 | -1.36% | |
| 173.75 | 174.13 | 171.91 | 172.97 | -0.65% | |
| 172.82 | 175.35 | 172.82 | 174.10 | +0.22% | |
| 173.27 | 176.48 | 172.64 | 173.72 | +0.96% | |
| 172.48 | 173.41 | 171.02 | 172.07 | +0.01% | |
| 168.69 | 172.48 | 167.83 | 172.05 | +1.20% | |
| 169.68 | 172.37 | 167.67 | 170.01 | +0.40% | |
| 173.83 | 173.83 | 167.65 | 169.34 | -2.09% | |
| 174.15 | 176.86 | 171.09 | 172.96 | -1.40% | |
| 177.97 | 178.02 | 175.20 | 175.42 | -1.01% | |
| 175.57 | 177.90 | 172.88 | 177.21 | +1.34% | |
| 172.87 | 175.84 | 172.56 | 174.86 | +1.15% | |
| 171.61 | 173.90 | 168.10 | 172.87 | +2.01% | |
| 172.05 | 173.82 | 168.23 | 169.46 | -3.50% | |
| 178.11 | 179.20 | 175.15 | 175.61 | -0.62% | |
| 180.00 | 180.00 | 175.71 | 176.70 | -1.83% | |
| 177.87 | 181.83 | 176.14 | 179.99 | -0.13% | |
| 179.04 | 182.05 | 177.45 | 180.22 | +0.22% | |
| 179.93 | 180.94 | 178.74 | 179.82 | +1.06% | |
| 173.71 | 179.00 | 173.17 | 177.93 | +2.93% | |
| 169.53 | 173.35 | 165.72 | 172.86 | +2.40% | |
| 175.73 | 178.84 | 167.91 | 168.81 | -4.65% | |
| 178.63 | 179.08 | 173.48 | 177.05 | -0.61% | |
| 186.93 | 188.08 | 176.47 | 178.13 | -4.52% | |
| 196.07 | 196.07 | 186.10 | 186.56 | -3.52% | |
| 198.29 | 198.53 | 193.30 | 193.37 | -1.91% | |
| 194.21 | 198.61 | 193.61 | 197.13 | +1.66% | |
| 193.34 | 197.00 | 190.18 | 193.91 | +0.79% | |
| 193.06 | 194.00 | 190.86 | 192.39 | -0.09% | |
| 190.14 | 193.73 | 188.43 | 192.57 | +0.64% | |
| 188.37 | 193.31 | 187.68 | 191.34 | +1.58% | |
| 188.63 | 190.11 | 186.86 | 188.37 | +1.14% | |
| 188.04 | 188.04 | 184.90 | 186.24 | -0.23% | |
| 183.65 | 187.93 | 182.55 | 186.67 | +0.28% | |
| 186.49 | 189.32 | 185.82 | 186.15 | -0.18% | |
| 180.91 | 187.68 | 180.16 | 186.49 | +3.36% | |
| 186.02 | 187.00 | 180.15 | 180.42 | -3.00% | |
| 188.81 | 191.94 | 185.64 | 186.00 | -1.61% | |
| 188.41 | 192.96 | 186.48 | 189.05 | +0.25% | |
| 194.20 | 194.94 | 187.69 | 188.58 | -3.07% | |
| 193.26 | 197.39 | 192.19 | 194.56 | +1.79% | |
| 195.59 | 198.78 | 190.73 | 191.13 | -2.63% | |
| 187.23 | 198.97 | 185.42 | 196.30 | +4.27% | |
| 189.86 | 196.99 | 185.30 | 188.26 | -0.45% | |
| 192.69 | 194.30 | 188.00 | 189.11 | -1.48% | |
| 194.12 | 195.94 | 191.38 | 191.95 | -1.11% | |
| 198.20 | 199.84 | 193.97 | 194.10 | -1.92% | |
| 196.73 | 198.28 | 194.23 | 197.90 | +1.34% | |
| 195.33 | 197.13 | 192.85 | 195.29 | -0.03% | |
| 196.99 | 199.41 | 194.94 | 195.34 | -0.21% | |
| 194.56 | 197.72 | 190.00 | 195.75 | -0.25% | |
| 196.74 | 197.59 | 191.59 | 196.25 | +0.17% | |
| 188.90 | 196.08 | 188.90 | 195.92 | +4.04% | |
| 186.01 | 188.60 | 182.00 | 188.32 | +1.43% | |
| 182.07 | 187.51 | 181.76 | 185.66 | +1.46% | |
| 182.14 | 185.72 | 180.14 | 182.98 | +0.53% | |
| 179.67 | 182.41 | 178.56 | 182.02 | +2.01% | |
| 178.38 | 180.27 | 176.34 | 178.43 | -0.68% | |
| 179.92 | 181.49 | 178.51 | 179.65 | -0.04% | |
| 182.39 | 182.86 | 179.38 | 179.73 | -1.41% | |
| 181.00 | 183.19 | 180.52 | 182.30 | +1.11% | |
| 175.66 | 180.42 | 174.45 | 180.29 | +3.18% | |
| 176.63 | 178.68 | 174.15 | 174.74 | -0.86% | |
| 178.26 | 183.00 | 175.50 | 176.26 | -0.43% | |
| 175.05 | 177.65 | 174.73 | 177.03 | +1.76% | |
| 173.26 | 177.45 | 172.54 | 173.97 | +0.52% | |
| 173.76 | 174.25 | 171.60 | 173.07 | +1.17% | |
| 169.08 | 171.98 | 168.80 | 171.07 | +0.88% | |
| 169.96 | 174.93 | 169.11 | 169.57 | -0.95% | |
| 168.30 | 171.52 | 163.60 | 171.20 | +0.71% | |
| 170.94 | 171.30 | 164.87 | 169.99 | -0.90% | |
| 170.00 | 171.75 | 166.88 | 171.53 | +0.97% | |
| 168.11 | 171.48 | 167.00 | 169.89 | +1.64% | |
| 165.71 | 167.48 | 164.18 | 167.15 | +1.52% | |
| 164.18 | 164.93 | 162.23 | 164.65 | +0.05% | |
| 163.29 | 165.14 | 158.13 | 164.57 | -0.85% | |
| 161.79 | 166.24 | 160.18 | 165.98 | +2.73% | |
| 161.33 | 165.75 | 160.94 | 161.57 | -0.82% | |
| 159.55 | 163.53 | 158.14 | 162.90 | +2.29% | |
| 158.56 | 160.59 | 157.37 | 159.26 | -0.30% | |
| 159.14 | 160.32 | 158.11 | 159.74 | +1.03% | |
| 155.78 | 158.65 | 153.63 | 158.11 | +1.04% | |
| 156.98 | 158.32 | 154.30 | 156.49 | -0.31% | |
| 158.23 | 158.46 | 156.41 | 156.98 | -0.81% | |
| 157.19 | 158.50 | 155.09 | 158.26 | +1.10% | |
| 160.01 | 160.85 | 155.62 | 156.54 | -2.11% | |
| 158.44 | 160.07 | 156.44 | 159.91 | +2.14% | |
| 153.89 | 157.21 | 153.89 | 156.56 | +2.25% | |
| 157.32 | 160.99 | 152.65 | 153.11 | -3.22% | |
| 156.96 | 161.52 | 155.11 | 158.21 | +0.82% | |
| 153.89 | 158.15 | 153.89 | 156.92 | +1.97% | |
| 154.94 | 156.12 | 153.07 | 153.89 | -1.05% | |
| 157.36 | 159.39 | 153.61 | 155.52 | +0.34% | |
| 161.00 | 163.70 | 153.49 | 154.99 | -3.79% | |
| 162.15 | 165.25 | 159.88 | 161.10 | -0.65% | |
| 160.96 | 162.72 | 159.99 | 162.15 | +1.17% | |
| 159.89 | 161.19 | 157.98 | 160.27 | +0.94% | |
| 159.90 | 160.87 | 157.91 | 158.78 | -0.26% | |
| 161.78 | 162.96 | 159.18 | 159.20 | -1.59% | |
| 158.49 | 162.75 | 158.49 | 161.78 | +3.26% | |
| 154.20 | 156.84 | 154.20 | 156.67 | +0.82% | |
| 155.66 | 155.97 | 154.01 | 155.39 | -0.85% | |
| 157.46 | 158.65 | 155.27 | 156.72 | -0.82% | |
| 156.00 | 160.73 | 153.02 | 158.02 | +0.63% | |
| 160.18 | 162.92 | 155.18 | 157.03 | -2.62% | |
| 161.85 | 165.46 | 153.12 | 161.26 | +2.91% | |
| 154.51 | 160.43 | 153.25 | 156.70 | +3.94% | |
| 154.59 | 154.90 | 149.69 | 150.76 | -2.73% | |
| 151.62 | 155.57 | 149.50 | 154.99 | +1.65% | |
| 149.96 | 152.91 | 148.30 | 152.48 | +0.74% | |
| 150.39 | 152.37 | 148.00 | 151.36 | +0.57% | |
| 150.05 | 152.82 | 148.11 | 150.50 | +1.58% | |
| 148.21 | 148.94 | 145.67 | 148.16 | +0.43% | |
| 145.58 | 149.04 | 143.52 | 147.52 | +0.74% | |
| 145.50 | 147.81 | 144.21 | 146.43 | -0.51% | |
| 150.10 | 152.05 | 146.66 | 147.18 | -0.93% | |
| 143.92 | 150.29 | 143.76 | 148.56 | +1.93% | |
| 143.85 | 149.95 | 143.00 | 145.74 | +3.58% | |
| 142.22 | 143.01 | 139.08 | 140.70 | -1.38% | |
| 141.26 | 143.72 | 139.80 | 142.67 | +0.90% | |
| 147.80 | 151.59 | 140.80 | 141.40 | -5.59% | |
| 151.78 | 152.87 | 149.73 | 149.78 | -0.92% | |
| 150.07 | 152.12 | 148.22 | 151.17 | +1.61% | |
| 148.25 | 151.20 | 146.39 | 148.77 | +1.34% | |
| 143.74 | 146.89 | 142.99 | 146.80 | +0.57% | |
| 146.26 | 147.94 | 145.40 | 145.97 | -1.11% | |
| 148.12 | 152.80 | 147.31 | 147.61 | -0.83% | |
| 143.29 | 149.05 | 140.11 | 148.84 | +2.54% | |
| 144.03 | 145.37 | 142.14 | 145.16 | -1.01% | |
| 150.66 | 152.76 | 145.60 | 146.64 | -4.19% | |
| 152.87 | 156.04 | 150.38 | 153.06 | +0.86% | |
| 153.66 | 155.89 | 151.42 | 151.75 | -3.60% | |
| 153.26 | 158.01 | 153.26 | 157.42 | +1.81% | |
| 152.05 | 154.67 | 152.05 | 154.62 | +0.53% | |
| 156.28 | 157.12 | 152.85 | 153.80 | -1.01% | |
| 155.87 | 156.99 | 154.62 | 155.37 | +0.10% | |
| 151.61 | 155.56 | 151.29 | 155.22 | +2.59% | |
| 153.72 | 153.87 | 150.04 | 151.30 | -1.58% | |
| 152.81 | 153.98 | 150.68 | 153.73 | +0.52% | |
| 151.28 | 153.86 | 149.43 | 152.93 | +0.55% | |
| 151.96 | 153.92 | 150.62 | 152.10 | -0.31% | |
| 154.76 | 155.68 | 151.28 | 152.58 | -1.99% | |
| 154.71 | 156.03 | 153.45 | 155.68 | +0.45% | |
| 156.27 | 157.87 | 154.58 | 154.99 | -0.08% | |
| 155.64 | 155.73 | 146.70 | 155.12 | +0.41% | |
| 155.14 | 156.70 | 154.24 | 154.49 | -1.05% | |
| 156.22 | 156.89 | 154.26 | 156.13 | -0.45% | |
| 152.38 | 157.86 | 152.10 | 156.83 | +3.65% | |
| 148.89 | 151.81 | 147.45 | 151.30 | +2.17% | |
| 147.75 | 149.58 | 146.05 | 148.09 | +0.58% | |
| 143.60 | 147.23 | 142.00 | 147.23 | +2.63% | |
| 141.54 | 145.39 | 141.51 | 143.46 | +0.88% | |
| 143.77 | 145.70 | 140.20 | 142.21 | -1.96% | |
| 141.63 | 145.40 | 141.06 | 145.06 | +2.15% | |
| 141.90 | 142.32 | 140.14 | 142.00 | 0.00% | |
| 142.63 | 144.78 | 141.49 | 142.00 | -0.51% | |
| 141.14 | 143.43 | 139.58 | 142.73 | +1.44% | |
| 141.85 | 141.85 | 139.04 | 140.70 | -0.92% | |
| 145.78 | 145.79 | 141.42 | 142.01 | -2.61% | |
| 142.00 | 148.03 | 141.52 | 145.81 | +3.54% | |
| 140.20 | 141.20 | 137.99 | 140.82 | -0.03% | |
| 140.32 | 141.09 | 137.02 | 140.86 | +0.04% | |
| 140.85 | 141.09 | 138.75 | 140.80 | -0.61% | |
| 137.50 | 143.37 | 137.50 | 141.66 | +3.51% | |
| 135.39 | 137.80 | 134.43 | 136.86 | +0.90% | |
| 134.80 | 138.50 | 134.80 | 135.64 | +0.89% | |
| 133.78 | 136.90 | 132.69 | 134.45 | +0.76% | |
| 121.19 | 135.53 | 121.19 | 133.43 | +4.55% | |
| 127.41 | 128.39 | 124.48 | 127.62 | +0.38% | |
| 126.86 | 128.01 | 125.32 | 127.14 | -0.02% | |
| 123.07 | 128.90 | 121.56 | 127.16 | +3.11% | |
| 122.49 | 124.98 | 122.11 | 123.33 | +0.54% | |
| 122.98 | 123.33 | 121.69 | 122.67 | -0.25% | |
| 123.48 | 124.68 | 122.98 | 122.98 | -0.67% | |
| 124.67 | 126.38 | 122.80 | 123.81 | -0.91% | |
| 124.73 | 125.59 | 123.85 | 124.95 | +0.72% | |
| 123.87 | 125.51 | 123.55 | 124.06 | +0.20% | |
| 125.25 | 125.25 | 123.20 | 123.81 | -1.08% | |
| 124.25 | 125.74 | 123.44 | 125.16 | +0.40% | |
| 123.74 | 124.83 | 122.68 | 124.66 | +0.41% | |
| 126.93 | 126.94 | 124.04 | 124.15 | -1.30% | |
| 128.38 | 128.59 | 124.88 | 125.78 | -2.32% | |
| 129.64 | 131.22 | 127.17 | 128.77 | -0.84% | |
| 128.83 | 129.98 | 127.09 | 129.86 | +1.04% | |
| 131.02 | 131.45 | 127.86 | 128.52 | -1.91% | |
| 126.31 | 131.46 | 124.93 | 131.02 | +4.03% | |
| 125.95 | 126.52 | 123.92 | 125.95 | +0.15% | |
| 124.66 | 126.51 | 124.00 | 125.76 | +1.14% | |
| 127.96 | 127.96 | 123.95 | 124.34 | -2.85% | |
| 127.80 | 129.16 | 127.40 | 127.99 | +0.20% | |
| 126.14 | 128.37 | 124.96 | 127.74 | +0.83% | |
| 125.61 | 127.34 | 121.97 | 126.69 | +1.12% | |
| 123.52 | 125.90 | 122.43 | 125.29 | +1.99% | |
| 122.70 | 124.18 | 122.55 | 122.85 | -0.20% | |
| 124.04 | 124.65 | 122.24 | 123.10 | -0.71% | |
| 125.23 | 126.70 | 123.34 | 123.98 | -1.34% | |
| 118.36 | 126.53 | 118.28 | 125.67 | +6.89% | |
| 119.04 | 119.28 | 117.27 | 117.57 | -0.85% | |
| 117.95 | 120.69 | 117.95 | 118.58 | +0.91% | |
| 117.52 | 119.18 | 116.46 | 117.51 | +1.26% | |
| 116.22 | 116.93 | 114.96 | 116.05 | +0.01% | |
| 115.70 | 117.06 | 114.85 | 116.04 | +0.16% | |
| 116.78 | 118.61 | 115.64 | 115.85 | -0.73% | |
| 115.87 | 116.70 | 114.43 | 116.70 | +0.51% | |
| 117.00 | 117.07 | 114.62 | 116.11 | -0.59% | |
| 116.44 | 117.40 | 115.90 | 116.80 | +0.84% | |
| 115.61 | 116.78 | 114.38 | 115.83 | +0.35% | |
| 117.07 | 118.85 | 114.78 | 115.43 | -1.13% | |
| 117.22 | 118.65 | 116.67 | 116.75 | -0.49% | |
| 118.89 | 120.46 | 115.75 | 117.32 | -1.64% | |
| 116.68 | 120.67 | 116.36 | 119.28 | +1.95% | |
| 117.36 | 117.59 | 114.44 | 117.00 | -0.16% | |
| 114.94 | 118.43 | 113.39 | 117.19 | +1.96% | |
| 118.97 | 123.74 | 111.68 | 114.94 | -6.48% | |
| 121.40 | 123.03 | 119.97 | 122.91 | +1.51% | |
| 123.22 | 123.22 | 119.33 | 121.08 | -1.50% | |
| 121.89 | 123.38 | 121.27 | 122.93 | +0.58% | |
| 123.35 | 123.69 | 122.03 | 122.22 | -0.76% | |
| 123.71 | 124.01 | 122.57 | 123.15 | +0.09% | |
| 122.76 | 123.54 | 121.39 | 123.04 | +0.58% | |
| 121.57 | 122.52 | 119.48 | 122.33 | +0.57% | |
| 121.80 | 122.98 | 119.39 | 121.64 | -0.28% | |
| 122.89 | 122.92 | 121.76 | 121.98 | +0.10% | |
| 122.53 | 123.37 | 121.43 | 121.86 | -0.81% | |
| 123.64 | 123.97 | 121.77 | 122.86 | -0.99% | |
| 124.14 | 125.48 | 123.47 | 124.09 | +0.40% | |
| 122.88 | 124.47 | 122.56 | 123.60 | +0.07% | |
| 119.39 | 123.60 | 119.39 | 123.51 | +4.11% | |
| 118.53 | 119.83 | 118.21 | 118.63 | +0.08% | |
| 121.36 | 122.21 | 118.25 | 118.53 | -2.26% | |
| 122.05 | 122.66 | 120.91 | 121.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSMT chart for longer ranges.