PriceSmart, Inc. ( PSMT) - Price History
Monthly price history for PSMT (PriceSmart, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $192.56 | $192.56 |
| June 2026 | $195.34 | $195.34 |
| May 2026 | $169.99 | $169.99 |
| April 2026 | $156.92 | $156.92 |
| March 2026 | $150.50 | $150.50 |
| February 2026 | $154.62 | $154.62 |
| January 2026 | $141.57 | $142.21 |
| December 2025 | $122.12 | $122.67 |
| November 2025 | $122.55 | $123.10 |
| October 2025 | $114.42 | $114.94 |
| September 2025 | $120.64 | $121.19 |
| August 2025 | $106.78 | $107.26 |
| July 2025 | $106.42 | $107.50 |
| June 2025 | $103.98 | $105.04 |
| May 2025 | $106.89 | $107.98 |
| April 2025 | $100.47 | $101.49 |
| March 2025 | $86.96 | $87.85 |
| February 2025 | $88.49 | $89.39 |
| January 2025 | $89.43 | $90.97 |
| December 2024 | $90.61 | $92.17 |
| November 2024 | $88.22 | $89.74 |
| October 2024 | $81.67 | $83.08 |
| September 2024 | $90.23 | $91.78 |
| August 2024 | $88.06 | $89.58 |
| July 2024 | $89.16 | $91.33 |
| June 2024 | $79.27 | $81.20 |
| May 2024 | $82.15 | $84.15 |
| April 2024 | $78.67 | $80.59 |
| March 2024 | $80.97 | $84 |
| February 2024 | $81.10 | $84.14 |
| January 2024 | $72.74 | $76.02 |
| December 2023 | $72.51 | $75.78 |
| November 2023 | $64.48 | $67.39 |
| October 2023 | $59.79 | $62.49 |
| September 2023 | $71.22 | $74.43 |
| August 2023 | $76.05 | $79.48 |
| July 2023 | $73.93 | $77.73 |
| June 2023 | $70.44 | $74.06 |
| May 2023 | $68.94 | $72.48 |
| April 2023 | $70.08 | $73.68 |
| March 2023 | $67.99 | $71.48 |
| February 2023 | $66.31 | $69.72 |
| January 2023 | $70.23 | $74.31 |
| December 2022 | $57.44 | $60.78 |
| November 2022 | $67.14 | $71.04 |
| October 2022 | $60.46 | $63.97 |
| September 2022 | $54.43 | $57.59 |
| August 2022 | $59.80 | $63.27 |
| July 2022 | $62.32 | $66.38 |
| June 2022 | $67.24 | $71.63 |
| May 2022 | $73.82 | $78.63 |
| April 2022 | $74.59 | $79.45 |
| March 2022 | $74.04 | $78.87 |
| February 2022 | $68.27 | $72.72 |
| January 2022 | $66.63 | $71.41 |
| December 2021 | $68.27 | $73.17 |
| November 2021 | $66.92 | $71.72 |
| October 2021 | $67.13 | $71.95 |
| September 2021 | $72.36 | $77.55 |
| August 2021 | $78.94 | $84.61 |
| July 2021 | $83.39 | $89.74 |
| June 2021 | $84.57 | $91.01 |
| May 2021 | $82.05 | $88.30 |
| April 2021 | $78.09 | $84.04 |
| March 2021 | $89.90 | $96.75 |
| February 2021 | $89.62 | $96.45 |
| January 2021 | $86.94 | $93.88 |
| December 2020 | $84.35 | $91.09 |
| November 2020 | $75.27 | $81.28 |
| October 2020 | $63.90 | $69 |
| September 2020 | $61.53 | $66.45 |
| August 2020 | $60.89 | $65.75 |
| July 2020 | $60.22 | $65.37 |
| June 2020 | $55.58 | $60.33 |
| May 2020 | $50.10 | $54.38 |
| April 2020 | $58.53 | $63.54 |
| March 2020 | $48.41 | $52.55 |
| February 2020 | $51.30 | $55.69 |
| January 2020 | $56.11 | $61.26 |
| December 2019 | $65.05 | $71.02 |
| November 2019 | $68.46 | $74.74 |
| October 2019 | $67.87 | $74.10 |
| September 2019 | $65.13 | $71.10 |
| August 2019 | $55.35 | $60.43 |
| July 2019 | $55.54 | $61 |
| June 2019 | $46.55 | $51.12 |
| May 2019 | $44.25 | $48.60 |
| April 2019 | $54.46 | $59.81 |
| March 2019 | $53.61 | $58.88 |
| February 2019 | $58.88 | $64.66 |
| January 2019 | $55.45 | $61.25 |
| December 2018 | $53.50 | $59.10 |
| November 2018 | $60.56 | $66.89 |
| October 2018 | $63.51 | $70.15 |
| September 2018 | $73.28 | $80.95 |
| August 2018 | $78.62 | $86.85 |
| July 2018 | $73.70 | $81.75 |
| June 2018 | $81.58 | $90.50 |
| May 2018 | $76.31 | $84.65 |
| April 2018 | $78.97 | $87.60 |
| March 2018 | $75.32 | $83.55 |
| February 2018 | $70.99 | $78.75 |
| January 2018 | $76.46 | $85.20 |
| December 2017 | $77.27 | $86.10 |
| November 2017 | $76.73 | $85.50 |
| October 2017 | $75.21 | $83.80 |
| September 2017 | $80.10 | $89.25 |
| August 2017 | $72.92 | $81.25 |
| July 2017 | $75.29 | $84.25 |
| June 2017 | $78.28 | $87.60 |
| May 2017 | $78.86 | $88.25 |
| April 2017 | $77.70 | $86.95 |
| March 2017 | $82.40 | $92.20 |
| February 2017 | $79 | $88.40 |
| January 2017 | $75.40 | $84.70 |
| December 2016 | $74.33 | $83.50 |
| November 2016 | $81.27 | $91.30 |
| October 2016 | $80.96 | $90.95 |
| September 2016 | $74.56 | $83.76 |
| August 2016 | $74.36 | $83.53 |
| July 2016 | $69.03 | $77.88 |
| June 2016 | $82.93 | $93.57 |
| May 2016 | $78.52 | $88.59 |
| April 2016 | $76.70 | $86.54 |
| March 2016 | $74.96 | $84.58 |
| February 2016 | $68.48 | $77.26 |
| January 2016 | $67.54 | $76.56 |
| December 2015 | $73.22 | $82.99 |
| November 2015 | $82.22 | $93.20 |
| October 2015 | $75.85 | $85.98 |
| September 2015 | $68.23 | $77.34 |
| August 2015 | $75 | $85.01 |
| July 2015 | $85.18 | $96.91 |
| June 2015 | $80.19 | $91.24 |
| May 2015 | $71.67 | $81.54 |
| April 2015 | $70.72 | $80.46 |
| March 2015 | $74.69 | $84.98 |
| February 2015 | $69.82 | $79.44 |
| January 2015 | $71.58 | $81.78 |
| December 2014 | $79.84 | $91.22 |
| November 2014 | $84.86 | $96.96 |
| October 2014 | $77.92 | $89.03 |
| September 2014 | $74.96 | $85.64 |
| August 2014 | $78.44 | $89.62 |
| July 2014 | $71.74 | $82.30 |
| June 2014 | $75.88 | $87.04 |
| May 2014 | $79.90 | $91.65 |
| April 2014 | $83.72 | $96.04 |
| March 2014 | $87.98 | $100.93 |
| February 2014 | $88.68 | $101.73 |
| January 2014 | $78.95 | $90.90 |
| December 2013 | $100.35 | $115.54 |
| November 2013 | $108.39 | $124.79 |
| October 2013 | $98.83 | $113.79 |
| September 2013 | $82.71 | $95.23 |
| August 2013 | $74.67 | $85.97 |
| July 2013 | $78.80 | $91.03 |
| June 2013 | $75.86 | $87.63 |
| May 2013 | $73.09 | $84.43 |
| April 2013 | $77.24 | $89.23 |
| March 2013 | $67.38 | $77.83 |
| February 2013 | $64.19 | $74.15 |
| January 2013 | $66.67 | $77.01 |
| December 2012 | $66.65 | $76.99 |
| November 2012 | $66.85 | $77.52 |
| October 2012 | $71.47 | $82.87 |
| September 2012 | $65.30 | $75.72 |
| August 2012 | $63.08 | $73.14 |
| July 2012 | $61.85 | $72.02 |
| June 2012 | $57.97 | $67.51 |
| May 2012 | $58.03 | $67.58 |
| April 2012 | $70.88 | $82.54 |
| March 2012 | $62.52 | $72.81 |
| February 2012 | $55.50 | $64.63 |
| January 2012 | $57 | $66.65 |
| December 2011 | $59.51 | $69.59 |
| November 2011 | $58.02 | $67.85 |
| October 2011 | $65.03 | $76.04 |
| September 2011 | $53.29 | $62.32 |
| August 2011 | $55.98 | $65.46 |
| July 2011 | $49.77 | $58.52 |
| June 2011 | $43.57 | $51.23 |
| May 2011 | $39.68 | $46.65 |
| April 2011 | $35.41 | $41.64 |
| March 2011 | $31.16 | $36.64 |
| February 2011 | $30.27 | $35.59 |
| January 2011 | $30.79 | $36.49 |
| December 2010 | $32.09 | $38.03 |
| November 2010 | $28.32 | $33.57 |
| October 2010 | $24.75 | $29.33 |
| September 2010 | $24.58 | $29.13 |
| August 2010 | $21.78 | $25.81 |
| July 2010 | $23.41 | $28 |
| June 2010 | $19.42 | $23.23 |
| May 2010 | $20.07 | $24.01 |
| April 2010 | $20.80 | $24.88 |
| March 2010 | $19.44 | $23.25 |
| February 2010 | $17.78 | $21.26 |
| January 2010 | $16.52 | $20.01 |
| December 2009 | $16.87 | $20.43 |
| November 2009 | $15.52 | $18.79 |
| October 2009 | $15.94 | $19.30 |
| September 2009 | $15.48 | $18.75 |
| August 2009 | $14.66 | $17.75 |
| July 2009 | $13.26 | $16.29 |
| June 2009 | $13.63 | $16.75 |
| May 2009 | $13.57 | $16.67 |
| April 2009 | $14.53 | $17.85 |
| March 2009 | $14.66 | $18.01 |
| February 2009 | $13.61 | $16.72 |
| January 2009 | $13.08 | $16.30 |
| December 2008 | $16.58 | $20.66 |
| November 2008 | $10.96 | $13.66 |
| October 2008 | $11.96 | $14.90 |
| September 2008 | $13.26 | $16.74 |
| August 2008 | $16.83 | $21.25 |
| July 2008 | $18.58 | $23.45 |
| June 2008 | $15.67 | $19.78 |
| May 2008 | $18.65 | $23.54 |
| April 2008 | $22.62 | $28.55 |
| March 2008 | $21.82 | $27.71 |
| February 2008 | $19.11 | $24.26 |
| January 2008 | $22.42 | $28.46 |
| December 2007 | $23.68 | $30.06 |
| November 2007 | $23.49 | $29.83 |
| October 2007 | $22.40 | $28.44 |
| September 2007 | $18.48 | $23.60 |
| August 2007 | $18.76 | $23.96 |
| July 2007 | $17.71 | $22.61 |
| June 2007 | $19.37 | $24.73 |
| May 2007 | $16.06 | $20.50 |
| April 2007 | $13.02 | $16.63 |
| March 2007 | $11.92 | $15.36 |
| February 2007 | $11.28 | $14.54 |
| January 2007 | $12.17 | $15.69 |
| December 2006 | $13.90 | $17.91 |
| November 2006 | $13.37 | $17.23 |
| October 2006 | $13.18 | $16.99 |
| September 2006 | $11.72 | $15.10 |
| August 2006 | $10.02 | $12.92 |
| July 2006 | $9.40 | $12.12 |
| June 2006 | $7.77 | $10.02 |
| May 2006 | $9.65 | $12.44 |
| April 2006 | $7.18 | $9.25 |
| March 2006 | $6.18 | $7.97 |
| February 2006 | $6.21 | $8 |
| January 2006 | $6.30 | $8.12 |
| December 2005 | $6.49 | $8.36 |
| November 2005 | $6.43 | $8.29 |
| October 2005 | $6.13 | $7.90 |
| September 2005 | $6.56 | $8.46 |
| August 2005 | $6.67 | $8.60 |
| July 2005 | $6.32 | $8.15 |
| June 2005 | $6.57 | $8.47 |
| May 2005 | $5.43 | $7 |
| April 2005 | $5.28 | $6.80 |
| March 2005 | $5.70 | $7.34 |
| February 2005 | $6.09 | $7.85 |
| January 2005 | $5.72 | $7.37 |
| December 2004 | $5.87 | $7.56 |
| November 2004 | $6.17 | $7.95 |
| October 2004 | $5.99 | $7.72 |
| September 2004 | $5.78 | $7.45 |
| August 2004 | $6.79 | $8.75 |
| July 2004 | $5.48 | $7.06 |
| June 2004 | $4.85 | $6.25 |
| May 2004 | $4.38 | $5.65 |
| April 2004 | $4.88 | $6.29 |
| March 2004 | $5.18 | $6.68 |
| February 2004 | $5.47 | $7.05 |
| January 2004 | $4.80 | $6.19 |
| December 2003 | $4.86 | $6.26 |
| November 2003 | $5.28 | $6.80 |
| October 2003 | $5.97 | $7.69 |
| September 2003 | $5.04 | $6.50 |
| August 2003 | $7.84 | $10.10 |
| July 2003 | $8.69 | $11.20 |
| June 2003 | $10 | $12.89 |
| May 2003 | $11.84 | $15.26 |
| April 2003 | $12.30 | $15.85 |
| March 2003 | $11.55 | $14.89 |
| February 2003 | $12.31 | $15.87 |
| January 2003 | $12.62 | $16.26 |
| December 2002 | $17.78 | $22.91 |
| November 2002 | $18.63 | $24.01 |
| October 2002 | $20.44 | $26.35 |
| September 2002 | $15.52 | $20 |
| August 2002 | $20.02 | $25.80 |
| July 2002 | $26.61 | $34.30 |
| June 2002 | $29.91 | $38.55 |
| May 2002 | $30.98 | $39.93 |
| April 2002 | $29.79 | $38.40 |
| March 2002 | $28.28 | $36.45 |
| February 2002 | $28.32 | $36.50 |
| January 2002 | $29.68 | $38.25 |
| December 2001 | $27.16 | $35 |
| November 2001 | $22.89 | $29.50 |
| October 2001 | $27.16 | $35 |
| September 2001 | $27.16 | $35 |
| August 2001 | $33.36 | $43 |
| July 2001 | $29.72 | $38.30 |
| June 2001 | $33.75 | $43.50 |
| May 2001 | $32.97 | $42.50 |
| April 2001 | $29.60 | $38.15 |
| March 2001 | $30.26 | $39 |
| February 2001 | $25.20 | $32.48 |
| January 2001 | $25.02 | $32.25 |
| December 2000 | $25.51 | $32.88 |
| November 2000 | $23.03 | $29.69 |
| October 2000 | $27.88 | $35.94 |
| September 2000 | $29.97 | $38.62 |
| August 2000 | $29.10 | $37.50 |
| July 2000 | $29.10 | $37.50 |
| June 2000 | $29.48 | $38 |
| May 2000 | $27.50 | $35.44 |
| April 2000 | $31.42 | $40.50 |
| March 2000 | $31.71 | $40.88 |
| February 2000 | $32.20 | $41.50 |
| January 2000 | $31.23 | $40.25 |
| December 1999 | $30.40 | $39.19 |
| November 1999 | $29.92 | $38.56 |
| October 1999 | $27.93 | $36 |
| September 1999 | $28.37 | $36.56 |
| August 1999 | $27.16 | $35 |
| July 1999 | $34.14 | $44 |
| June 1999 | $27.16 | $35 |
| May 1999 | $19.30 | $24.88 |
| April 1999 | $15.52 | $20 |
| March 1999 | $14.94 | $19.25 |
| February 1999 | $15.13 | $19.50 |
| January 1999 | $15.81 | $20.38 |
| December 1998 | $13.58 | $17.50 |
| November 1998 | $12.12 | $15.62 |
| October 1998 | $11.64 | $15 |
| September 1998 | $12.12 | $15.62 |
| August 1998 | $11.10 | $14.31 |
| July 1998 | $12.70 | $16.38 |
| June 1998 | $12.46 | $16.06 |
| May 1998 | $12.12 | $15.62 |
| April 1998 | $12.41 | $16 |
| March 1998 | $12.51 | $16.12 |
| February 1998 | $12.61 | $16.25 |
| January 1998 | $12.80 | $16.50 |
| December 1997 | $13.29 | $17.12 |
| November 1997 | $12.61 | $16.25 |
| October 1997 | $12.80 | $16.50 |
| September 1997 | $14.16 | $18.25 |
PSMT
Price: $192.56
52 week price:
Dividend Yield: 0.67%
5-year range yield:
Forward Dividend Yield: 0.73%
Payout Ratio: 28.22%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 5.08 USD
P/E Ratio: 30.85
Exchange: NMS
Sector: Consumer Defensive
Industry: Discount Stores
Country: United States
Volume: 65200
Ebitda: 46.1 millionMarket Capitalization: 6.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 13.89%
DGR5: 12.91%
DGR10: 6.45%