PriceSmart, Inc.
PSMTNASDAQConsumer Defensive● Active
$176.61
+$2.64(+1.52%)
Market Cap$5.5B
P/E Ratio—
52W High$177.2
52W Low$99.98
PriceSmart, Inc.（PSMT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psmt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$177.45
Jun 5, 2026
-0.5% from here
5-Year Low5Y
$56.29
Oct 13, 2022
+213.8% from low
IPO Priceadj.
$17.25
Sep 2, 1997
+924.1% since IPO
1 Year Ago
$108.35
Jun 9, 2025
+63.0% in 1Y
5 Years Ago
$92.18
Jun 8, 2021
+91.6% in 5Y
10 Years Ago
$90.60
Jun 8, 2016
+95.0% in 10Y
Historical Price Data · PSMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $175.05 | $177.20 | $174.73 | $176.42 | $176.42 | 78K | +0.78% |
| Jun 5, 2026 | $173.26 | $177.45 | $172.54 | $173.97 | $173.97 | 432K | +0.41% |
| Jun 4, 2026 | $173.76 | $174.25 | $171.60 | $173.07 | $173.07 | 177K | -0.40% |
| Jun 3, 2026 | $169.08 | $171.98 | $168.80 | $171.07 | $171.07 | 177K | +1.18% |
| Jun 2, 2026 | $169.96 | $174.93 | $169.11 | $169.57 | $169.57 | 259K | -0.23% |
| Jun 1, 2026 | $168.30 | $171.52 | $163.60 | $171.20 | $171.20 | 239K | +1.72% |
| May 29, 2026 | $170.94 | $171.30 | $164.87 | $169.99 | $169.99 | 326K | -0.56% |
| May 28, 2026 | $170.00 | $171.75 | $166.88 | $171.53 | $171.53 | 217K | +0.90% |
| May 27, 2026 | $168.11 | $171.48 | $167.00 | $169.89 | $169.89 | 196K | +1.06% |
| May 26, 2026 | $165.71 | $167.48 | $164.18 | $167.15 | $167.15 | 178K | +0.87% |
| May 22, 2026 | $164.18 | $164.93 | $162.23 | $164.65 | $164.65 | 132K | +0.29% |
| May 21, 2026 | $163.29 | $165.14 | $158.13 | $164.57 | $164.57 | 274K | +0.78% |
| May 20, 2026 | $161.79 | $166.24 | $160.18 | $165.98 | $165.98 | 312K | +2.59% |
| May 19, 2026 | $161.33 | $165.75 | $160.94 | $161.57 | $161.57 | 261K | +0.15% |
| May 18, 2026 | $159.55 | $163.53 | $158.14 | $162.90 | $162.90 | 182K | +2.10% |
| May 15, 2026 | $158.56 | $160.59 | $157.37 | $159.26 | $159.26 | 244K | +0.44% |
| May 14, 2026 | $159.14 | $160.32 | $158.11 | $159.74 | $159.74 | 158K | +0.38% |
| May 13, 2026 | $155.78 | $158.65 | $153.63 | $158.11 | $158.11 | 210K | +1.50% |
| May 12, 2026 | $156.98 | $158.32 | $154.30 | $156.49 | $156.49 | 200K | -0.31% |
| May 11, 2026 | $158.23 | $158.46 | $156.41 | $156.98 | $156.98 | 154K | -0.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PSMT
Jan 1 → Dec 31 · 6 years2026+44.0%$122.49 → $176.42
+44.0%
2025+32.6%$92.49 → $122.67
+32.6%
2024+22.6%$75.21 → $92.17
+22.6%
2023+23.4%$61.40 → $75.78
+23.4%
2022-17.1%$73.31 → $60.78
-17.1%
2021-20.7%$92.26 → $73.17
-20.7%
Best Year2026 · +44.0%
Worst Year2021 · -20.7%
Positive Years4 / 6
Avg Annual Return+14.1%
6Y Total Return+91.2%
6Y CAGR~+11.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in PSMT?
If you invested $1,000 in PSMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,950
Total Return+95.0%
CAGR~+6.9% / yr
Profit+$950
Based on Jun 8, 2016 · $90.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PriceSmart, Inc.（PSMT）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $176.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSMT 历史股价FMP 日线复权 OHLCV