PriceSmart, Inc. ( PSMT) - Price History
Monthly price history for PSMT (PriceSmart, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $167.64 | $167.64 |
| September 2026 | $169.11 | $169.11 |
| August 2026 | $170.01 | $170.01 |
| July 2026 | $193.16 | $193.91 |
| June 2026 | $194.58 | $195.34 |
| May 2026 | $169.33 | $169.99 |
| April 2026 | $156.31 | $156.92 |
| March 2026 | $149.92 | $150.50 |
| February 2026 | $154.02 | $154.62 |
| January 2026 | $141.02 | $142.21 |
| December 2025 | $121.64 | $122.67 |
| November 2025 | $122.07 | $123.10 |
| October 2025 | $113.98 | $114.94 |
| September 2025 | $120.18 | $121.19 |
| August 2025 | $106.36 | $107.26 |
| July 2025 | $106 | $107.50 |
| June 2025 | $103.58 | $105.04 |
| May 2025 | $106.48 | $107.98 |
| April 2025 | $100.08 | $101.49 |
| March 2025 | $86.63 | $87.85 |
| February 2025 | $88.14 | $89.39 |
| January 2025 | $89.08 | $90.97 |
| December 2024 | $90.26 | $92.17 |
| November 2024 | $87.88 | $89.74 |
| October 2024 | $81.36 | $83.08 |
| September 2024 | $89.88 | $91.78 |
| August 2024 | $87.72 | $89.58 |
| July 2024 | $88.81 | $91.33 |
| June 2024 | $78.96 | $81.20 |
| May 2024 | $81.83 | $84.15 |
| April 2024 | $78.37 | $80.59 |
| March 2024 | $80.65 | $84 |
| February 2024 | $80.79 | $84.14 |
| January 2024 | $72.46 | $76.02 |
| December 2023 | $72.23 | $75.78 |
| November 2023 | $64.23 | $67.39 |
| October 2023 | $59.56 | $62.49 |
| September 2023 | $70.94 | $74.43 |
| August 2023 | $75.75 | $79.48 |
| July 2023 | $73.64 | $77.73 |
| June 2023 | $70.17 | $74.06 |
| May 2023 | $68.67 | $72.48 |
| April 2023 | $69.81 | $73.68 |
| March 2023 | $67.72 | $71.48 |
| February 2023 | $66.06 | $69.72 |
| January 2023 | $69.96 | $74.31 |
| December 2022 | $57.22 | $60.78 |
| November 2022 | $66.88 | $71.04 |
| October 2022 | $60.22 | $63.97 |
| September 2022 | $54.22 | $57.59 |
| August 2022 | $59.57 | $63.27 |
| July 2022 | $62.07 | $66.38 |
| June 2022 | $66.98 | $71.63 |
| May 2022 | $73.53 | $78.63 |
| April 2022 | $74.30 | $79.45 |
| March 2022 | $73.75 | $78.87 |
| February 2022 | $68 | $72.72 |
| January 2022 | $66.37 | $71.41 |
| December 2021 | $68.01 | $73.17 |
| November 2021 | $66.66 | $71.72 |
| October 2021 | $66.87 | $71.95 |
| September 2021 | $72.08 | $77.55 |
| August 2021 | $78.64 | $84.61 |
| July 2021 | $83.06 | $89.74 |
| June 2021 | $84.24 | $91.01 |
| May 2021 | $81.73 | $88.30 |
| April 2021 | $77.79 | $84.04 |
| March 2021 | $89.55 | $96.75 |
| February 2021 | $89.27 | $96.45 |
| January 2021 | $86.60 | $93.88 |
| December 2020 | $84.02 | $91.09 |
| November 2020 | $74.98 | $81.28 |
| October 2020 | $63.65 | $69 |
| September 2020 | $61.30 | $66.45 |
| August 2020 | $60.65 | $65.75 |
| July 2020 | $59.98 | $65.37 |
| June 2020 | $55.36 | $60.33 |
| May 2020 | $49.90 | $54.38 |
| April 2020 | $58.31 | $63.54 |
| March 2020 | $48.22 | $52.55 |
| February 2020 | $51.10 | $55.69 |
| January 2020 | $55.90 | $61.26 |
| December 2019 | $64.80 | $71.02 |
| November 2019 | $68.19 | $74.74 |
| October 2019 | $67.61 | $74.10 |
| September 2019 | $64.87 | $71.10 |
| August 2019 | $55.14 | $60.43 |
| July 2019 | $55.33 | $61 |
| June 2019 | $46.37 | $51.12 |
| May 2019 | $44.08 | $48.60 |
| April 2019 | $54.25 | $59.81 |
| March 2019 | $53.40 | $58.88 |
| February 2019 | $58.65 | $64.66 |
| January 2019 | $55.23 | $61.25 |
| December 2018 | $53.30 | $59.10 |
| November 2018 | $60.32 | $66.89 |
| October 2018 | $63.26 | $70.15 |
| September 2018 | $73 | $80.95 |
| August 2018 | $78.32 | $86.85 |
| July 2018 | $73.41 | $81.75 |
| June 2018 | $81.27 | $90.50 |
| May 2018 | $76.02 | $84.65 |
| April 2018 | $78.66 | $87.60 |
| March 2018 | $75.03 | $83.55 |
| February 2018 | $70.72 | $78.75 |
| January 2018 | $76.17 | $85.20 |
| December 2017 | $76.97 | $86.10 |
| November 2017 | $76.44 | $85.50 |
| October 2017 | $74.92 | $83.80 |
| September 2017 | $79.79 | $89.25 |
| August 2017 | $72.64 | $81.25 |
| July 2017 | $75 | $84.25 |
| June 2017 | $77.98 | $87.60 |
| May 2017 | $78.56 | $88.25 |
| April 2017 | $77.40 | $86.95 |
| March 2017 | $82.08 | $92.20 |
| February 2017 | $78.69 | $88.40 |
| January 2017 | $75.10 | $84.70 |
| December 2016 | $74.04 | $83.50 |
| November 2016 | $80.96 | $91.30 |
| October 2016 | $80.65 | $90.95 |
| September 2016 | $74.27 | $83.76 |
| August 2016 | $74.07 | $83.53 |
| July 2016 | $68.76 | $77.88 |
| June 2016 | $82.61 | $93.57 |
| May 2016 | $78.21 | $88.59 |
| April 2016 | $76.40 | $86.54 |
| March 2016 | $74.67 | $84.58 |
| February 2016 | $68.21 | $77.26 |
| January 2016 | $67.28 | $76.56 |
| December 2015 | $72.93 | $82.99 |
| November 2015 | $81.90 | $93.20 |
| October 2015 | $75.56 | $85.98 |
| September 2015 | $67.96 | $77.34 |
| August 2015 | $74.71 | $85.01 |
| July 2015 | $84.85 | $96.91 |
| June 2015 | $79.88 | $91.24 |
| May 2015 | $71.39 | $81.54 |
| April 2015 | $70.44 | $80.46 |
| March 2015 | $74.40 | $84.98 |
| February 2015 | $69.55 | $79.44 |
| January 2015 | $71.30 | $81.78 |
| December 2014 | $79.53 | $91.22 |
| November 2014 | $84.54 | $96.96 |
| October 2014 | $77.62 | $89.03 |
| September 2014 | $74.67 | $85.64 |
| August 2014 | $78.14 | $89.62 |
| July 2014 | $71.46 | $82.30 |
| June 2014 | $75.58 | $87.04 |
| May 2014 | $79.58 | $91.65 |
| April 2014 | $83.40 | $96.04 |
| March 2014 | $87.64 | $100.93 |
| February 2014 | $88.34 | $101.73 |
| January 2014 | $78.64 | $90.90 |
| December 2013 | $99.96 | $115.54 |
| November 2013 | $107.96 | $124.79 |
| October 2013 | $98.45 | $113.79 |
| September 2013 | $82.39 | $95.23 |
| August 2013 | $74.38 | $85.97 |
| July 2013 | $78.50 | $91.03 |
| June 2013 | $75.56 | $87.63 |
| May 2013 | $72.81 | $84.43 |
| April 2013 | $76.94 | $89.23 |
| March 2013 | $67.11 | $77.83 |
| February 2013 | $63.94 | $74.15 |
| January 2013 | $66.41 | $77.01 |
| December 2012 | $66.39 | $76.99 |
| November 2012 | $66.59 | $77.52 |
| October 2012 | $71.19 | $82.87 |
| September 2012 | $65.05 | $75.72 |
| August 2012 | $62.83 | $73.14 |
| July 2012 | $61.61 | $72.02 |
| June 2012 | $57.75 | $67.51 |
| May 2012 | $57.81 | $67.58 |
| April 2012 | $70.61 | $82.54 |
| March 2012 | $62.28 | $72.81 |
| February 2012 | $55.28 | $64.63 |
| January 2012 | $56.78 | $66.65 |
| December 2011 | $59.28 | $69.59 |
| November 2011 | $57.80 | $67.85 |
| October 2011 | $64.78 | $76.04 |
| September 2011 | $53.09 | $62.32 |
| August 2011 | $55.76 | $65.46 |
| July 2011 | $49.58 | $58.52 |
| June 2011 | $43.40 | $51.23 |
| May 2011 | $39.52 | $46.65 |
| April 2011 | $35.28 | $41.64 |
| March 2011 | $31.04 | $36.64 |
| February 2011 | $30.15 | $35.59 |
| January 2011 | $30.67 | $36.49 |
| December 2010 | $31.96 | $38.03 |
| November 2010 | $28.22 | $33.57 |
| October 2010 | $24.65 | $29.33 |
| September 2010 | $24.48 | $29.13 |
| August 2010 | $21.69 | $25.81 |
| July 2010 | $23.32 | $28 |
| June 2010 | $19.35 | $23.23 |
| May 2010 | $20 | $24.01 |
| April 2010 | $20.72 | $24.88 |
| March 2010 | $19.36 | $23.25 |
| February 2010 | $17.71 | $21.26 |
| January 2010 | $16.46 | $20.01 |
| December 2009 | $16.80 | $20.43 |
| November 2009 | $15.46 | $18.79 |
| October 2009 | $15.88 | $19.30 |
| September 2009 | $15.42 | $18.75 |
| August 2009 | $14.60 | $17.75 |
| July 2009 | $13.21 | $16.29 |
| June 2009 | $13.58 | $16.75 |
| May 2009 | $13.51 | $16.67 |
| April 2009 | $14.47 | $17.85 |
| March 2009 | $14.60 | $18.01 |
| February 2009 | $13.55 | $16.72 |
| January 2009 | $13.03 | $16.30 |
| December 2008 | $16.51 | $20.66 |
| November 2008 | $10.92 | $13.66 |
| October 2008 | $11.91 | $14.90 |
| September 2008 | $13.21 | $16.74 |
| August 2008 | $16.77 | $21.25 |
| July 2008 | $18.50 | $23.45 |
| June 2008 | $15.61 | $19.78 |
| May 2008 | $18.58 | $23.54 |
| April 2008 | $22.53 | $28.55 |
| March 2008 | $21.74 | $27.71 |
| February 2008 | $19.03 | $24.26 |
| January 2008 | $22.33 | $28.46 |
| December 2007 | $23.58 | $30.06 |
| November 2007 | $23.40 | $29.83 |
| October 2007 | $22.31 | $28.44 |
| September 2007 | $18.41 | $23.60 |
| August 2007 | $18.69 | $23.96 |
| July 2007 | $17.64 | $22.61 |
| June 2007 | $19.29 | $24.73 |
| May 2007 | $15.99 | $20.50 |
| April 2007 | $12.97 | $16.63 |
| March 2007 | $11.87 | $15.36 |
| February 2007 | $11.24 | $14.54 |
| January 2007 | $12.13 | $15.69 |
| December 2006 | $13.84 | $17.91 |
| November 2006 | $13.32 | $17.23 |
| October 2006 | $13.13 | $16.99 |
| September 2006 | $11.67 | $15.10 |
| August 2006 | $9.98 | $12.92 |
| July 2006 | $9.37 | $12.12 |
| June 2006 | $7.74 | $10.02 |
| May 2006 | $9.61 | $12.44 |
| April 2006 | $7.15 | $9.25 |
| March 2006 | $6.16 | $7.97 |
| February 2006 | $6.18 | $8 |
| January 2006 | $6.28 | $8.12 |
| December 2005 | $6.46 | $8.36 |
| November 2005 | $6.41 | $8.29 |
| October 2005 | $6.11 | $7.90 |
| September 2005 | $6.54 | $8.46 |
| August 2005 | $6.65 | $8.60 |
| July 2005 | $6.30 | $8.15 |
| June 2005 | $6.55 | $8.47 |
| May 2005 | $5.41 | $7 |
| April 2005 | $5.26 | $6.80 |
| March 2005 | $5.67 | $7.34 |
| February 2005 | $6.07 | $7.85 |
| January 2005 | $5.70 | $7.37 |
| December 2004 | $5.84 | $7.56 |
| November 2004 | $6.14 | $7.95 |
| October 2004 | $5.97 | $7.72 |
| September 2004 | $5.76 | $7.45 |
| August 2004 | $6.76 | $8.75 |
| July 2004 | $5.46 | $7.06 |
| June 2004 | $4.83 | $6.25 |
| May 2004 | $4.37 | $5.65 |
| April 2004 | $4.86 | $6.29 |
| March 2004 | $5.16 | $6.68 |
| February 2004 | $5.45 | $7.05 |
| January 2004 | $4.78 | $6.19 |
| December 2003 | $4.84 | $6.26 |
| November 2003 | $5.26 | $6.80 |
| October 2003 | $5.94 | $7.69 |
| September 2003 | $5.02 | $6.50 |
| August 2003 | $7.81 | $10.10 |
| July 2003 | $8.66 | $11.20 |
| June 2003 | $9.96 | $12.89 |
| May 2003 | $11.79 | $15.26 |
| April 2003 | $12.25 | $15.85 |
| March 2003 | $11.51 | $14.89 |
| February 2003 | $12.26 | $15.87 |
| January 2003 | $12.57 | $16.26 |
| December 2002 | $17.71 | $22.91 |
| November 2002 | $18.56 | $24.01 |
| October 2002 | $20.36 | $26.35 |
| September 2002 | $15.46 | $20 |
| August 2002 | $19.94 | $25.80 |
| July 2002 | $26.51 | $34.30 |
| June 2002 | $29.79 | $38.55 |
| May 2002 | $30.86 | $39.93 |
| April 2002 | $29.68 | $38.40 |
| March 2002 | $28.17 | $36.45 |
| February 2002 | $28.21 | $36.50 |
| January 2002 | $29.56 | $38.25 |
| December 2001 | $27.05 | $35 |
| November 2001 | $22.80 | $29.50 |
| October 2001 | $27.05 | $35 |
| September 2001 | $27.05 | $35 |
| August 2001 | $33.23 | $43 |
| July 2001 | $29.60 | $38.30 |
| June 2001 | $33.62 | $43.50 |
| May 2001 | $32.85 | $42.50 |
| April 2001 | $29.48 | $38.15 |
| March 2001 | $30.14 | $39 |
| February 2001 | $25.11 | $32.48 |
| January 2001 | $24.92 | $32.25 |
| December 2000 | $25.41 | $32.88 |
| November 2000 | $22.94 | $29.69 |
| October 2000 | $27.77 | $35.94 |
| September 2000 | $29.85 | $38.62 |
| August 2000 | $28.98 | $37.50 |
| July 2000 | $28.98 | $37.50 |
| June 2000 | $29.37 | $38 |
| May 2000 | $27.39 | $35.44 |
| April 2000 | $31.30 | $40.50 |
| March 2000 | $31.59 | $40.88 |
| February 2000 | $32.07 | $41.50 |
| January 2000 | $31.11 | $40.25 |
| December 1999 | $30.29 | $39.19 |
| November 1999 | $29.80 | $38.56 |
| October 1999 | $27.82 | $36 |
| September 1999 | $28.26 | $36.56 |
| August 1999 | $27.05 | $35 |
| July 1999 | $34 | $44 |
| June 1999 | $27.05 | $35 |
| May 1999 | $19.22 | $24.88 |
| April 1999 | $15.46 | $20 |
| March 1999 | $14.88 | $19.25 |
| February 1999 | $15.07 | $19.50 |
| January 1999 | $15.75 | $20.38 |
| December 1998 | $13.52 | $17.50 |
| November 1998 | $12.08 | $15.62 |
| October 1998 | $11.59 | $15 |
| September 1998 | $12.08 | $15.62 |
| August 1998 | $11.06 | $14.31 |
| July 1998 | $12.66 | $16.38 |
| June 1998 | $12.41 | $16.06 |
| May 1998 | $12.08 | $15.62 |
| April 1998 | $12.37 | $16 |
| March 1998 | $12.46 | $16.12 |
| February 1998 | $12.56 | $16.25 |
| January 1998 | $12.75 | $16.50 |
| December 1997 | $13.24 | $17.12 |
| November 1997 | $12.56 | $16.25 |
| October 1997 | $12.75 | $16.50 |
| September 1997 | $14.10 | $18.25 |
PSMT
Price: $167.64
52 week price:
Dividend Yield: 0.80%
5-year range yield:
Forward Dividend Yield: 0.84%
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: 5.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 13.89%
DGR5: 12.91%
DGR10: 6.45%