American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Pricesmart Inc

PSMT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PSMT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PSMT by members of U.S. Congress

Politician Type Traded
Michael T. McCaul House / R Sale $1,001 - $15,000 Jan 11, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Jan 11, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 21, 2015
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 21, 2015
Michael T. McCaul House / R Purchase $100,001 - $250,000 Mar 21, 2014
Michael T. McCaul House / R Purchase $100,001 - $250,000 Mar 21, 2014
Michael T. McCaul House / R Purchase $50,001 - $100,000 Jan 03, 2014
PSMT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PSMT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PSMT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PSMT holdings by institutional investors

Insider Trading

Quarterly net insider trading by PSMT's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $40,000 Jul 20, 2026 Issue: Foreign Relations Trade (domestic/foreign) Budget/Appropriations
  • $20,000 Jul 16, 2026 Issue: Foreign Relations Budget/Appropriations Trade (domestic/foreign)
  • $40,000 Apr 20, 2026 Issue: Budget/Appropriations Foreign Relations Trade (domestic/foreign)
  • $20,000 Apr 16, 2026 Issue: Foreign Relations Budget/Appropriations Trade (domestic/foreign)
  • $40,000 Jan 20, 2026 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Jan 16, 2026 Issue: Foreign Relations Budget/Appropriations Trade (domestic/foreign)
  • $40,000 Oct 20, 2025 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Oct 16, 2025 Issue: Foreign Relations Budget/Appropriations Trade (domestic/foreign)
  • $40,000 Jul 21, 2025 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Jul 17, 2025 Issue: Foreign Relations Budget/Appropriations Trade (domestic/foreign)
  • $40,000 Apr 21, 2025 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Apr 18, 2025 Issue: Foreign Relations Budget/Appropriations Trade (domestic/foreign)
  • $40,000 Jan 21, 2025 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Jan 16, 2025 Issue: Trade (domestic/foreign) Foreign Relations Budget/Appropriations
  • $40,000 Oct 21, 2024 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Oct 15, 2024 Issue: Trade (domestic/foreign) Budget/Appropriations Foreign Relations
  • $40,000 Jul 19, 2024 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Jul 18, 2024 Issue: Trade (domestic/foreign) Budget/Appropriations Foreign Relations
  • $20,000 Jan 19, 2024 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Jan 19, 2024 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Oct 20, 2023 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Oct 19, 2023 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Jul 20, 2023 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Jul 20, 2023 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Jan 20, 2023 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Jan 13, 2023 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Oct 20, 2022 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Oct 14, 2022 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Jul 20, 2022 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Jul 15, 2022 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Apr 20, 2022 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Apr 18, 2022 Issue: Trade (domestic/foreign) Budget/Appropriations Foreign Relations
  • $40,000 Jan 20, 2022 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Jan 17, 2022 Issue: Foreign Relations
  • $40,000 Oct 20, 2021 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Oct 18, 2021 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Jul 20, 2021 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Jul 16, 2021 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Apr 20, 2021 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Apr 16, 2021 Issue: Foreign Relations Budget/Appropriations
  • $30,000 Jan 20, 2021 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Jan 18, 2021 Issue: Foreign Relations Budget/Appropriations
  • $30,000 Oct 20, 2020 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Oct 16, 2020 Issue: Budget/Appropriations Foreign Relations
  • $30,000 Jul 20, 2020 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Jul 17, 2020 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Apr 17, 2020 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Apr 15, 2020 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Jan 17, 2020 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Jan 17, 2020 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Oct 17, 2019 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Oct 16, 2019 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Jul 18, 2019 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Jul 15, 2019 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Apr 19, 2019 Issue: Budget/Appropriations Foreign Relations Trade (domestic/foreign)
  • $20,000 Apr 15, 2019 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Jan 18, 2019 Issue: Budget/Appropriations Foreign Relations Trade (domestic/foreign)
  • $20,000 Jan 17, 2019 Issue: Budget/Appropriations Foreign Relations Trade (domestic/foreign)
  • $40,000 Oct 19, 2018 Issue: Trade (domestic/foreign) Foreign Relations Budget/Appropriations
  • $20,000 Oct 18, 2018 Issue: Budget/Appropriations Foreign Relations Trade (domestic/foreign)
  • $40,000 Jul 19, 2018 Issue: Foreign Relations Budget/Appropriations
  • $20,000 Jul 18, 2018 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Apr 20, 2018 Issue: Budget/Appropriations Foreign Relations
  • $20,000 Apr 17, 2018 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Jan 19, 2018 Issue: Foreign Relations Budget/Appropriations
  • $10,000 Jan 17, 2018 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Oct 20, 2017 Issue: Foreign Relations Budget/Appropriations
  • $10,000 Oct 18, 2017 Issue: Budget/Appropriations Foreign Relations
  • $40,000 Jul 20, 2017 Issue: Budget/Appropriations Foreign Relations
  • $10,000 Jul 20, 2017 Issue: Foreign Relations Budget/Appropriations
  • $40,000 Apr 19, 2017 Issue: Budget/Appropriations Foreign Relations
  • $50,000 Jan 23, 2017 Issue: Foreign Relations Budget/Appropriations
  • $50,000 Oct 20, 2016 Issue: Budget/Appropriations Foreign Relations
Revolving Door

Former government officials who have lobbied for PSMT

5 former government officials from 3 congressional offices at 2 lobbying firms have lobbied for PSMT, most recently Apr 19, 2019.

  • Frank Guinta Congress New Member of Congress, New Hampshire 1st District Formerly Member of Congress, New Hampshire 1st District · ML STRATEGIES, LLC · Apr 19, 2019
  • Wendell H. Ford
    David Leiter Senate New Legislative Assistant, U.S. Senator Wendell Ford; Chief of Staff, U.S. Senator John Kerry; Principal Deputy Assistant Secretary for Energy Efficiency and Renewable Energy, U.S. Department of Energy Formerly with Wendell H. Ford · PLURUS STRATEGIES, LLC · Jun 13, 2017
  • Alexander Hecht Senate New Chief Counsel Senate Comm on Small Business Entrepreneurship Formerly Chief Counsel Senate Comm on Small Business Entrepreneurship · ML STRATEGIES, LLC · Oct 20, 2016
  • Wendell H. Ford
    David Leiter Senate New Legislative Assistant, U.S. Senator Wendell Ford Formerly with Wendell H. Ford · ML STRATEGIES, LLC · Oct 20, 2016
  • Max Cleland
    Robert Martin Senate New Legislative Assistant, Senator Max Cleland Formerly with Max Cleland · ML STRATEGIES, LLC · Oct 20, 2016
Corporate Lobbying

PSMT Estimated quarterly lobbying spending

Revenue Breakdown

PSMT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PSMT Income Statement
PSMT Balance Sheet
PSMT Cash Flow
U.S. Patents

New PSMT patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PSMT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PSMT News

Recent insights relating to PSMT

CNBC Recommendations

Recent picks made for PSMT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PSMT

PSMT Analyst Ratings

PSMT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PSMT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PSMT stock a Buy, Sell, or Hold?

  • What is the price target for $PSMT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PSMT Top Shareholders
Shareholder
Shares Held
PSMT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PSMT stock?

  • Who owns the most shares of $PSMT stock?

  • What funds own $PSMT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PSMT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PSMT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PSMT

Pricesmart Inc is principally engaged in operating U.S.-style membership shopping warehouse clubs that offer consumer goods at low prices. The company is headquartered in San Diego, California, United States, and operates stores in the Caribbean, Costa Rica, Panama, and other regions. The company's revenue consists of net warehouse club sales from merchandise sales, membership income from annual membership fees, export sales, and other income. Its operations consist of four reportable segments; Central America, the Caribbean, Colombia, and the United States. A majority of the company's revenue is derived from Central America.

  • Address San Diego, CA
  • Market Cap 5.3 billion
  • Employees 13,000
  • Industrial Classification Retail-Variety Stores

Pricesmart Inc (PSMT) Historical Stock Prices

Pricesmart Inc (PSMT) closed at $172.81 on September 22, 2026. Over the past year its adjusted close ranged from $113.97 to $197.13. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-0.03%
  • 3 months-6.56%
  • Year to date+42.07%
  • 1 year+50.72%
  • 3 years+143.12%
  • 5 years+130.12%
  • Max+78.89%
See every congressional and insider trade on the PSMT price chart

Quiver Premium charts PSMT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 172.43 174.28 169.69 172.81 172.81 248,336
Sep 21, 2026 169.16 171.03 168.06 170.61 170.61 210,961
Sep 18, 2026 168.13 171.07 166.36 168.66 168.66 557,317
Sep 17, 2026 169.31 169.31 166.62 168.29 168.29 163,345
Sep 16, 2026 167.55 169.77 166.69 167.00 167.00 159,752
Sep 15, 2026 168.88 170.34 166.35 167.80 167.80 212,476
Sep 14, 2026 171.05 171.09 168.42 168.76 168.76 197,045
Sep 11, 2026 171.86 172.97 168.82 170.81 170.81 175,392
Sep 10, 2026 170.47 171.63 168.93 169.51 169.51 245,194
Sep 9, 2026 171.20 178.69 169.77 170.61 170.61 214,533
Sep 8, 2026 173.75 174.13 171.91 172.97 172.97 178,769
Sep 4, 2026 172.82 175.35 172.82 174.10 174.10 118,957
Sep 3, 2026 173.27 176.47 172.64 173.72 173.72 131,025
Sep 2, 2026 172.48 173.41 171.02 172.07 172.07 181,844
Sep 1, 2026 168.69 172.48 167.83 172.05 172.05 284,521
Aug 31, 2026 169.68 172.37 167.67 170.01 170.01 267,648
Aug 28, 2026 173.83 173.83 167.65 169.34 169.34 416,883
Aug 27, 2026 174.15 176.86 171.09 172.96 172.96 231,909
Aug 26, 2026 177.97 178.01 175.20 175.42 175.42 121,790
Aug 25, 2026 175.57 177.90 172.88 177.21 177.21 229,245
Aug 24, 2026 172.87 175.84 172.56 174.86 174.86 175,616
Aug 21, 2026 171.61 173.90 168.10 172.87 172.87 215,168
Aug 20, 2026 172.05 173.82 168.23 169.46 169.46 277,097
Aug 19, 2026 178.11 179.20 175.15 175.61 175.61 125,600
Aug 18, 2026 180.00 180.00 175.71 176.70 176.70 165,954
Aug 17, 2026$0.7 dividend 177.87 181.83 176.14 179.99 179.99 253,567
Aug 14, 2026 179.04 182.05 177.45 180.22 179.52 277,766
Aug 13, 2026 179.93 180.94 178.74 179.82 179.12 146,590
Aug 12, 2026 173.71 179.00 173.17 177.93 177.24 177,784
Aug 11, 2026 169.53 173.35 165.72 172.86 172.19 240,740
Aug 10, 2026 175.73 178.84 167.91 168.81 168.16 440,724
Aug 7, 2026 178.63 179.08 173.48 177.05 176.36 402,052
Aug 6, 2026 186.93 188.08 176.47 178.12 177.44 316,469
Aug 5, 2026 196.07 196.07 186.10 186.56 185.84 348,427
Aug 4, 2026 198.29 198.53 193.30 193.37 192.62 191,197
Aug 3, 2026 194.21 198.61 193.61 197.13 196.37 179,273
Jul 31, 2026 193.34 197.00 190.18 193.91 193.16 326,544
Jul 30, 2026 193.06 194.00 190.85 192.39 191.65 215,297
Jul 29, 2026 190.14 193.73 188.43 192.56 191.82 288,385
Jul 28, 2026 188.37 193.31 187.68 191.34 190.60 316,438
Jul 27, 2026 188.63 190.10 186.86 188.37 187.64 123,124
Jul 24, 2026 188.04 188.04 184.90 186.24 185.52 138,067
Jul 23, 2026 183.65 187.93 182.55 186.67 185.95 298,551
Jul 22, 2026 186.49 189.32 185.82 186.15 185.43 215,205
Jul 21, 2026 180.91 187.68 180.16 186.49 185.77 387,092
Jul 20, 2026 186.02 187.00 180.15 180.42 179.72 215,974
Jul 17, 2026 188.81 191.94 185.63 186.00 185.28 213,208
Jul 16, 2026 188.41 192.96 186.48 189.05 188.32 240,129
Jul 15, 2026 194.20 194.94 187.69 188.58 187.85 284,435
Jul 14, 2026 193.26 197.38 192.19 194.56 193.81 242,873
Jul 13, 2026 195.59 198.78 190.73 191.13 190.39 243,163
Jul 10, 2026 187.23 198.97 185.42 196.30 195.54 382,041
Jul 9, 2026 189.86 196.99 185.30 188.25 187.53 595,181
Jul 8, 2026 192.69 194.30 188.00 189.11 188.38 475,787
Jul 7, 2026 194.12 195.94 191.38 191.95 191.21 217,563
Jul 6, 2026 198.20 199.84 193.97 194.10 193.35 385,627
Jul 2, 2026 196.73 198.28 194.23 197.90 197.13 287,067
Jul 1, 2026 195.33 197.12 192.85 195.29 194.53 331,077
Jun 30, 2026 196.99 199.41 194.94 195.34 194.58 371,326
Jun 29, 2026 194.56 197.72 190.00 195.75 194.99 477,639
Jun 26, 2026 196.74 197.59 191.59 196.25 195.49 897,947
Jun 25, 2026 188.90 196.08 188.90 195.92 195.16 447,852
Jun 24, 2026 186.01 188.59 182.00 188.31 187.59 330,087
Jun 23, 2026 182.07 187.51 181.76 185.66 184.94 464,524
Jun 22, 2026 182.14 185.72 180.14 182.98 182.27 253,541
Jun 18, 2026 179.67 182.41 178.56 182.02 181.31 406,712
Jun 17, 2026 178.38 180.27 176.34 178.43 177.74 271,379
Jun 16, 2026 179.92 181.49 178.51 179.65 178.95 206,781
Jun 15, 2026 182.39 182.86 179.38 179.73 179.03 315,327
Jun 12, 2026 181.00 183.19 180.52 182.30 181.59 144,882
Jun 11, 2026 175.66 180.42 174.45 180.29 179.59 246,827
Jun 10, 2026 176.63 178.68 174.15 174.74 174.06 257,779
Jun 9, 2026 178.26 183.00 175.50 176.26 175.58 293,576
Jun 8, 2026 175.05 177.65 174.73 177.03 176.34 249,205
Jun 5, 2026 173.26 177.45 172.54 173.97 173.30 431,986
Jun 4, 2026 173.76 174.25 171.60 173.07 172.40 177,094
Jun 3, 2026 169.08 171.97 168.80 171.07 170.41 177,400
Jun 2, 2026 169.96 174.93 169.11 169.57 168.91 259,311
Jun 1, 2026 168.30 171.52 163.60 171.20 170.54 238,825
May 29, 2026 170.94 171.30 164.87 169.99 169.33 325,814
May 28, 2026 170.00 171.75 166.88 171.53 170.87 216,802
May 27, 2026 168.11 171.48 167.00 169.89 169.23 195,942
May 26, 2026 165.71 167.48 164.18 167.15 166.50 177,615
May 22, 2026 164.18 164.93 162.22 164.65 164.01 131,957
May 21, 2026 163.29 165.14 158.13 164.57 163.93 273,896
May 20, 2026 161.79 166.24 160.18 165.98 165.34 311,547
May 19, 2026 161.33 165.75 160.94 161.57 160.94 261,166
May 18, 2026 159.55 163.53 158.14 162.90 162.27 182,069
May 15, 2026 158.56 160.59 157.37 159.26 158.64 244,346
May 14, 2026 159.14 160.32 158.11 159.74 159.12 158,099
May 13, 2026 155.78 158.65 153.63 158.11 157.50 209,549
May 12, 2026 156.98 158.31 154.30 156.49 155.88 199,491
May 11, 2026 158.23 158.46 156.41 156.98 156.37 154,149
May 8, 2026 157.19 158.50 155.09 158.26 157.65 172,591
May 7, 2026 160.01 160.85 155.62 156.54 155.93 315,853
May 6, 2026 158.44 160.07 156.44 159.91 159.29 309,749
May 5, 2026 153.89 157.21 153.89 156.56 155.95 295,175
May 4, 2026 157.32 160.99 152.65 153.11 152.52 233,717
May 1, 2026 156.96 161.51 155.11 158.21 157.60 278,178
Apr 30, 2026 153.89 158.15 153.89 156.92 156.31 194,561
Apr 29, 2026 154.94 156.12 153.07 153.89 153.29 165,723
Apr 28, 2026 157.36 159.39 153.61 155.52 154.92 278,284
Apr 27, 2026 161.00 163.70 153.49 154.99 154.39 417,680
Apr 24, 2026 162.15 165.25 159.88 161.10 160.48 214,204
Apr 23, 2026 160.96 162.72 159.99 162.15 161.52 191,857
Apr 22, 2026 159.89 161.19 157.98 160.27 159.65 182,322
Apr 21, 2026 159.90 160.87 157.91 158.78 158.16 142,911
Apr 20, 2026 161.78 162.96 159.18 159.20 158.58 232,484
Apr 17, 2026 158.49 162.75 158.49 161.78 161.15 171,061
Apr 16, 2026 154.20 156.84 154.20 156.67 156.06 166,268
Apr 15, 2026 155.66 155.97 154.01 155.39 154.79 136,950
Apr 14, 2026 157.46 158.65 155.27 156.72 156.11 312,577
Apr 13, 2026 156.00 160.73 153.02 158.02 157.41 261,275
Apr 10, 2026 160.18 162.92 155.18 157.03 156.42 310,105
Apr 9, 2026 161.85 165.46 153.12 161.26 160.63 588,956
Apr 8, 2026 154.51 160.43 153.25 156.70 156.09 387,197
Apr 7, 2026 154.59 154.90 149.69 150.76 150.18 235,647
Apr 6, 2026 151.62 155.57 149.50 154.99 154.39 227,901
Apr 2, 2026 149.96 152.91 148.30 152.48 151.89 238,160
Apr 1, 2026 150.39 152.37 148.00 151.36 150.77 223,780
Mar 31, 2026 150.05 152.81 148.11 150.50 149.92 267,112
Mar 30, 2026 148.21 148.94 145.67 148.16 147.59 290,368
Mar 27, 2026 145.58 149.04 143.52 147.52 146.95 186,856
Mar 26, 2026 145.50 147.81 144.21 146.43 145.86 194,554
Mar 25, 2026 150.10 152.05 146.66 147.18 146.61 238,286
Mar 24, 2026 143.92 150.29 143.76 148.56 147.98 207,393
Mar 23, 2026 143.85 149.95 143.00 145.74 145.18 233,070
Mar 20, 2026 142.22 143.00 139.07 140.70 140.16 551,091
Mar 19, 2026 141.26 143.72 139.80 142.67 142.12 222,632
Mar 18, 2026 147.80 151.59 140.80 141.40 140.85 364,467
Mar 17, 2026 151.78 152.87 149.73 149.78 149.20 229,031
Mar 16, 2026 150.07 152.12 148.22 151.17 150.58 215,866
Mar 13, 2026 148.25 151.20 146.39 148.77 148.19 159,669
Mar 12, 2026 143.74 146.89 142.99 146.80 146.23 168,931
Mar 11, 2026 146.26 147.94 145.40 145.97 145.41 181,845
Mar 10, 2026 148.12 152.79 147.31 147.61 147.04 211,565
Mar 9, 2026 143.29 149.05 140.11 148.84 148.26 243,093
Mar 6, 2026 144.03 145.37 142.14 145.16 144.60 198,014
Mar 5, 2026 150.66 152.76 145.60 146.64 146.07 190,367
Mar 4, 2026 152.87 156.04 150.38 153.06 152.47 201,875
Mar 3, 2026 153.66 155.89 151.42 151.75 151.16 289,263
Mar 2, 2026 153.26 158.01 153.26 157.42 156.81 183,681
Feb 27, 2026 152.05 154.67 152.05 154.62 154.02 134,365
Feb 26, 2026 156.28 157.12 152.85 153.80 153.20 146,643
Feb 25, 2026 155.87 156.99 154.62 155.37 154.77 152,878
Feb 24, 2026 151.61 155.56 151.29 155.22 154.62 177,945
Feb 23, 2026 153.72 153.87 150.04 151.30 150.71 218,568
Feb 20, 2026 152.81 153.98 150.68 153.73 153.13 183,946
Feb 19, 2026 151.28 153.85 149.43 152.93 152.34 169,508
Feb 18, 2026 151.96 153.92 150.62 152.10 151.51 182,928
Feb 17, 2026$0.7 dividend 154.76 155.68 151.28 152.58 151.99 146,104
Feb 13, 2026 154.71 156.03 153.45 155.68 154.37 154,770
Feb 12, 2026 156.27 157.87 154.58 154.99 153.68 172,612
Feb 11, 2026 155.64 155.72 146.70 155.12 153.81 236,451
Feb 10, 2026 155.14 156.70 154.24 154.49 153.19 170,874
Feb 9, 2026 156.22 156.89 154.26 156.13 154.81 226,149
Feb 6, 2026 152.38 157.86 152.10 156.83 155.51 302,215
Feb 5, 2026 148.89 151.81 147.45 151.30 150.03 283,189
Feb 4, 2026 147.75 149.58 146.05 148.09 146.84 280,905
Feb 3, 2026 143.60 147.23 142.00 147.23 145.99 276,791
Feb 2, 2026 141.54 145.39 141.51 143.46 142.25 310,069
Jan 30, 2026 143.77 145.69 140.19 142.21 141.01 314,621
Jan 29, 2026 141.63 145.40 141.06 145.06 143.84 213,297
Jan 28, 2026 141.90 142.32 140.14 142.00 140.80 174,640
Jan 27, 2026 142.63 144.78 141.49 142.00 140.80 202,866
Jan 26, 2026 141.14 143.43 139.58 142.73 141.53 193,195
Jan 23, 2026 141.85 141.85 139.04 140.70 139.51 170,835
Jan 22, 2026 145.78 145.79 141.42 142.01 140.81 258,470
Jan 21, 2026 142.00 148.03 141.51 145.81 144.58 349,423
Jan 20, 2026 140.20 141.20 137.99 140.82 139.63 154,484
Jan 16, 2026 140.32 141.09 137.02 140.86 139.67 223,449
Jan 15, 2026 140.85 141.09 138.75 140.80 139.61 394,929
Jan 14, 2026 137.50 143.37 137.50 141.66 140.47 225,610
Jan 13, 2026 135.39 137.80 134.43 136.86 135.71 171,180
Jan 12, 2026 134.80 138.50 134.80 135.64 134.50 203,185
Jan 9, 2026 133.78 136.90 132.69 134.45 133.32 191,435
Jan 8, 2026 121.19 135.53 121.19 133.43 132.31 410,690
Jan 7, 2026 127.41 128.38 124.48 127.62 126.55 172,854
Jan 6, 2026 126.86 128.01 125.32 127.14 126.07 193,059
Jan 5, 2026 123.07 128.90 121.56 127.16 126.09 184,147
Jan 2, 2026 122.49 124.98 122.11 123.33 122.29 190,352
Dec 31, 2025 122.98 123.33 121.69 122.67 121.64 143,203
Dec 30, 2025 123.48 124.68 122.98 122.98 121.94 129,143
Dec 29, 2025 124.67 126.38 122.80 123.81 122.77 137,593
Dec 26, 2025 124.73 125.59 123.85 124.95 123.90 84,240
Dec 24, 2025 123.87 125.50 123.55 124.06 123.02 56,677
Dec 23, 2025 125.25 125.25 123.20 123.81 122.77 164,416
Dec 22, 2025 124.25 125.74 123.44 125.16 124.11 139,290
Dec 19, 2025 123.74 124.83 122.68 124.66 123.61 921,923
Dec 18, 2025 126.93 126.94 124.04 124.15 123.10 160,757
Dec 17, 2025 128.38 128.59 124.88 125.78 124.72 260,054
Dec 16, 2025 129.64 131.22 127.17 128.77 127.69 211,805
Dec 15, 2025 128.83 129.98 127.09 129.86 128.77 153,954
Dec 12, 2025 131.02 131.45 127.86 128.52 127.44 172,307
Dec 11, 2025 126.31 131.46 124.93 131.02 129.92 158,795
Dec 10, 2025 125.95 126.52 123.92 125.95 124.89 179,672
Dec 9, 2025 124.66 126.51 124.00 125.76 124.70 130,381
Dec 8, 2025 127.96 127.96 123.95 124.34 123.29 163,498
Dec 5, 2025 127.80 129.16 127.40 127.99 126.91 150,264
Dec 4, 2025 126.14 128.37 124.96 127.74 126.66 118,351
Dec 3, 2025 125.61 127.34 121.97 126.69 125.62 135,802
Dec 2, 2025 123.52 125.90 122.42 125.29 124.23 172,005
Dec 1, 2025 122.70 124.18 122.55 122.85 121.81 231,782
Nov 28, 2025 124.04 124.65 122.23 123.10 122.06 100,246
Nov 26, 2025 125.23 126.70 123.34 123.98 122.94 303,563
Nov 25, 2025 118.36 126.53 118.28 125.67 124.61 242,871
Nov 24, 2025 119.04 119.28 117.27 117.57 116.58 189,412
Nov 21, 2025 117.95 120.69 117.95 118.58 117.58 190,563
Nov 20, 2025 117.52 119.18 116.46 117.51 116.52 148,098
Nov 19, 2025 116.22 116.92 114.96 116.05 115.07 111,844
Nov 18, 2025 115.70 117.06 114.85 116.04 115.06 102,243
Nov 17, 2025 116.78 118.61 115.64 115.85 114.87 130,922
Nov 14, 2025 115.87 116.70 114.43 116.70 115.72 134,163
Nov 13, 2025 117.00 117.07 114.62 116.11 115.13 153,935
Nov 12, 2025 116.44 117.40 115.90 116.80 115.82 118,844
Nov 11, 2025 115.61 116.78 114.38 115.83 114.85 147,468
Nov 10, 2025 117.07 118.84 114.78 115.43 114.46 151,115
Nov 7, 2025 117.22 118.65 116.67 116.75 115.77 208,551
Nov 6, 2025 118.89 120.46 115.75 117.32 116.33 146,563
Nov 5, 2025 116.68 120.67 116.36 119.28 118.28 288,578
Nov 4, 2025 117.36 117.58 114.44 117.00 116.01 221,259
Nov 3, 2025 114.94 118.43 113.39 117.19 116.20 506,977
Oct 31, 2025 118.97 123.73 111.68 114.94 113.97 506,270
Oct 30, 2025 121.40 123.03 119.97 122.91 121.88 313,693
Oct 29, 2025 123.22 123.22 119.33 121.08 120.06 171,882
Oct 28, 2025 121.89 123.38 121.27 122.93 121.89 147,985
Oct 27, 2025 123.35 123.69 122.03 122.22 121.19 129,951
Oct 24, 2025 123.71 124.01 122.57 123.15 122.11 135,840
Oct 23, 2025 122.76 123.54 121.39 123.04 122.00 107,730
Oct 22, 2025 121.57 122.52 119.48 122.33 121.30 220,337
Oct 21, 2025 121.80 122.98 119.39 121.64 120.61 204,707
Oct 20, 2025 122.89 122.92 121.76 121.98 120.95 159,507
Oct 17, 2025 122.53 123.37 121.43 121.86 120.83 111,256
Oct 16, 2025 123.64 123.97 121.77 122.86 121.83 121,395
Oct 15, 2025 124.14 125.48 123.47 124.09 123.05 169,182
Oct 14, 2025 122.88 124.47 122.56 123.60 122.56 230,906
Oct 13, 2025 119.39 123.60 119.39 123.51 122.47 186,360
Oct 10, 2025 118.53 119.83 118.20 118.63 117.63 183,449
Oct 9, 2025 121.36 122.21 118.25 118.53 117.53 252,642
Oct 8, 2025 122.05 122.66 120.91 121.27 120.25 154,634
Oct 7, 2025 122.35 122.35 119.27 121.25 120.23 212,505
Oct 6, 2025 122.82 124.59 122.55 122.61 121.58 163,541
Oct 3, 2025 122.20 123.61 122.17 123.22 122.18 212,422
Oct 2, 2025 120.37 121.78 119.21 121.61 120.59 117,169
Oct 1, 2025 120.32 121.07 117.85 120.45 119.44 195,769
Sep 30, 2025 122.45 122.65 120.62 121.19 120.17 302,774
Sep 29, 2025 120.78 123.20 119.88 122.66 121.63 496,895
Sep 26, 2025 116.97 121.50 116.20 120.94 119.92 265,333
Sep 25, 2025 117.30 117.47 115.79 117.00 116.01 199,304
Sep 24, 2025 117.34 120.13 116.44 117.41 116.42 180,733
Sep 23, 2025 115.55 117.48 115.22 117.12 116.13 150,972
Sep 22, 2025 115.16 117.25 114.48 115.63 114.66 195,170

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Pricesmart Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PSMT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation