PriceSmart, Inc. - Price History
Monthly price history for PSMT (PriceSmart, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $82.08 | $82.08 |
| March 2024 | $84 | $84 |
| February 2024 | $84.14 | $84.14 |
| January 2024 | $75.46 | $76.02 |
| December 2023 | $75.22 | $75.78 |
| November 2023 | $66.90 | $67.39 |
| October 2023 | $62.03 | $62.49 |
| September 2023 | $73.88 | $74.43 |
| August 2023 | $78.90 | $79.48 |
| July 2023 | $76.70 | $77.73 |
| June 2023 | $73.08 | $74.06 |
| May 2023 | $71.52 | $72.48 |
| April 2023 | $72.70 | $73.68 |
| March 2023 | $70.53 | $71.48 |
| February 2023 | $68.80 | $69.72 |
| January 2023 | $72.86 | $74.31 |
| December 2022 | $59.60 | $60.78 |
| November 2022 | $69.66 | $71.04 |
| October 2022 | $62.72 | $63.97 |
| September 2022 | $56.47 | $57.59 |
| August 2022 | $62.04 | $63.27 |
| July 2022 | $64.65 | $66.38 |
| June 2022 | $69.76 | $71.63 |
| May 2022 | $76.58 | $78.63 |
| April 2022 | $77.38 | $79.45 |
| March 2022 | $76.82 | $78.87 |
| February 2022 | $70.82 | $72.72 |
| January 2022 | $69.12 | $71.41 |
| December 2021 | $70.83 | $73.17 |
| November 2021 | $69.42 | $71.72 |
| October 2021 | $69.65 | $71.95 |
| September 2021 | $75.07 | $77.55 |
| August 2021 | $81.90 | $84.61 |
| July 2021 | $86.51 | $89.74 |
| June 2021 | $87.73 | $91.01 |
| May 2021 | $85.12 | $88.30 |
| April 2021 | $81.02 | $84.04 |
| March 2021 | $93.27 | $96.75 |
| February 2021 | $92.98 | $96.45 |
| January 2021 | $90.19 | $93.88 |
| December 2020 | $87.51 | $91.09 |
| November 2020 | $78.09 | $81.28 |
| October 2020 | $66.29 | $69 |
| September 2020 | $63.84 | $66.45 |
| August 2020 | $63.17 | $65.75 |
| July 2020 | $62.48 | $65.37 |
| June 2020 | $57.66 | $60.33 |
| May 2020 | $51.97 | $54.38 |
| April 2020 | $60.73 | $63.54 |
| March 2020 | $50.22 | $52.55 |
| February 2020 | $53.22 | $55.69 |
| January 2020 | $58.21 | $61.26 |
| December 2019 | $67.49 | $71.02 |
| November 2019 | $71.02 | $74.74 |
| October 2019 | $70.42 | $74.10 |
| September 2019 | $67.56 | $71.10 |
| August 2019 | $57.42 | $60.43 |
| July 2019 | $57.62 | $61 |
| June 2019 | $48.29 | $51.12 |
| May 2019 | $45.91 | $48.60 |
| April 2019 | $56.50 | $59.81 |
| March 2019 | $55.62 | $58.88 |
| February 2019 | $61.08 | $64.66 |
| January 2019 | $57.53 | $61.25 |
| December 2018 | $55.51 | $59.10 |
| November 2018 | $62.82 | $66.89 |
| October 2018 | $65.88 | $70.15 |
| September 2018 | $76.03 | $80.95 |
| August 2018 | $81.57 | $86.85 |
| July 2018 | $76.46 | $81.75 |
| June 2018 | $84.64 | $90.50 |
| May 2018 | $79.17 | $84.65 |
| April 2018 | $81.93 | $87.60 |
| March 2018 | $78.14 | $83.55 |
| February 2018 | $73.65 | $78.75 |
| January 2018 | $79.33 | $85.20 |
| December 2017 | $80.17 | $86.10 |
| November 2017 | $79.61 | $85.50 |
| October 2017 | $78.02 | $83.80 |
| September 2017 | $83.10 | $89.25 |
| August 2017 | $75.65 | $81.25 |
| July 2017 | $78.11 | $84.25 |
| June 2017 | $81.22 | $87.60 |
| May 2017 | $81.82 | $88.25 |
| April 2017 | $80.61 | $86.95 |
| March 2017 | $85.48 | $92.20 |
| February 2017 | $81.96 | $88.40 |
| January 2017 | $78.22 | $84.70 |
| December 2016 | $77.11 | $83.50 |
| November 2016 | $84.32 | $91.30 |
| October 2016 | $83.99 | $90.95 |
| September 2016 | $77.35 | $83.76 |
| August 2016 | $77.14 | $83.53 |
| July 2016 | $71.61 | $77.88 |
| June 2016 | $86.04 | $93.57 |
| May 2016 | $81.46 | $88.59 |
| April 2016 | $79.57 | $86.54 |
| March 2016 | $77.77 | $84.58 |
| February 2016 | $71.04 | $77.26 |
| January 2016 | $70.07 | $76.56 |
| December 2015 | $75.96 | $82.99 |
| November 2015 | $85.30 | $93.20 |
| October 2015 | $78.69 | $85.98 |
| September 2015 | $70.79 | $77.34 |
| August 2015 | $77.81 | $85.01 |
| July 2015 | $88.37 | $96.91 |
| June 2015 | $83.20 | $91.24 |
| May 2015 | $74.35 | $81.54 |
| April 2015 | $73.37 | $80.46 |
| March 2015 | $77.49 | $84.98 |
| February 2015 | $72.44 | $79.44 |
| January 2015 | $74.26 | $81.78 |
| December 2014 | $82.83 | $91.22 |
| November 2014 | $88.04 | $96.96 |
| October 2014 | $80.84 | $89.03 |
| September 2014 | $77.76 | $85.64 |
| August 2014 | $81.38 | $89.62 |
| July 2014 | $74.43 | $82.30 |
| June 2014 | $78.72 | $87.04 |
| May 2014 | $82.89 | $91.65 |
| April 2014 | $86.86 | $96.04 |
| March 2014 | $91.28 | $100.93 |
| February 2014 | $92 | $101.73 |
| January 2014 | $81.91 | $90.90 |
| December 2013 | $104.11 | $115.54 |
| November 2013 | $112.45 | $124.79 |
| October 2013 | $102.53 | $113.79 |
| September 2013 | $85.81 | $95.23 |
| August 2013 | $77.47 | $85.97 |
| July 2013 | $81.76 | $91.03 |
| June 2013 | $78.70 | $87.63 |
| May 2013 | $75.83 | $84.43 |
| April 2013 | $80.14 | $89.23 |
| March 2013 | $69.90 | $77.83 |
| February 2013 | $66.60 | $74.15 |
| January 2013 | $69.16 | $77.01 |
| December 2012 | $69.14 | $76.99 |
| November 2012 | $69.36 | $77.52 |
| October 2012 | $74.14 | $82.87 |
| September 2012 | $67.75 | $75.72 |
| August 2012 | $65.44 | $73.14 |
| July 2012 | $64.16 | $72.02 |
| June 2012 | $60.14 | $67.51 |
| May 2012 | $60.21 | $67.58 |
| April 2012 | $73.54 | $82.54 |
| March 2012 | $64.87 | $72.81 |
| February 2012 | $57.58 | $64.63 |
| January 2012 | $59.13 | $66.65 |
| December 2011 | $61.74 | $69.59 |
| November 2011 | $60.20 | $67.85 |
| October 2011 | $67.46 | $76.04 |
| September 2011 | $55.29 | $62.32 |
| August 2011 | $58.08 | $65.46 |
| July 2011 | $51.63 | $58.52 |
| June 2011 | $45.20 | $51.23 |
| May 2011 | $41.16 | $46.65 |
| April 2011 | $36.74 | $41.64 |
| March 2011 | $32.33 | $36.64 |
| February 2011 | $31.40 | $35.59 |
| January 2011 | $31.94 | $36.49 |
| December 2010 | $33.29 | $38.03 |
| November 2010 | $29.39 | $33.57 |
| October 2010 | $25.67 | $29.33 |
| September 2010 | $25.50 | $29.13 |
| August 2010 | $22.59 | $25.81 |
| July 2010 | $24.29 | $28 |
| June 2010 | $20.15 | $23.23 |
| May 2010 | $20.83 | $24.01 |
| April 2010 | $21.58 | $24.88 |
| March 2010 | $20.17 | $23.25 |
| February 2010 | $18.44 | $21.26 |
| January 2010 | $17.14 | $20.01 |
| December 2009 | $17.50 | $20.43 |
| November 2009 | $16.10 | $18.79 |
| October 2009 | $16.53 | $19.30 |
| September 2009 | $16.06 | $18.75 |
| August 2009 | $15.21 | $17.75 |
| July 2009 | $13.75 | $16.29 |
| June 2009 | $14.14 | $16.75 |
| May 2009 | $14.07 | $16.67 |
| April 2009 | $15.07 | $17.85 |
| March 2009 | $15.21 | $18.01 |
| February 2009 | $14.12 | $16.72 |
| January 2009 | $13.57 | $16.30 |
| December 2008 | $17.20 | $20.66 |
| November 2008 | $11.37 | $13.66 |
| October 2008 | $12.40 | $14.90 |
| September 2008 | $13.76 | $16.74 |
| August 2008 | $17.46 | $21.25 |
| July 2008 | $19.27 | $23.45 |
| June 2008 | $16.26 | $19.78 |
| May 2008 | $19.35 | $23.54 |
| April 2008 | $23.46 | $28.55 |
| March 2008 | $22.64 | $27.71 |
| February 2008 | $19.82 | $24.26 |
| January 2008 | $23.25 | $28.46 |
| December 2007 | $24.56 | $30.06 |
| November 2007 | $24.37 | $29.83 |
| October 2007 | $23.24 | $28.44 |
| September 2007 | $19.18 | $23.60 |
| August 2007 | $19.47 | $23.96 |
| July 2007 | $18.37 | $22.61 |
| June 2007 | $20.09 | $24.73 |
| May 2007 | $16.66 | $20.50 |
| April 2007 | $13.51 | $16.63 |
| March 2007 | $12.36 | $15.36 |
| February 2007 | $11.70 | $14.54 |
| January 2007 | $12.63 | $15.69 |
| December 2006 | $14.42 | $17.91 |
| November 2006 | $13.87 | $17.23 |
| October 2006 | $13.68 | $16.99 |
| September 2006 | $12.15 | $15.10 |
| August 2006 | $10.40 | $12.92 |
| July 2006 | $9.76 | $12.12 |
| June 2006 | $8.06 | $10.02 |
| May 2006 | $10.01 | $12.44 |
| April 2006 | $7.45 | $9.25 |
| March 2006 | $6.42 | $7.97 |
| February 2006 | $6.44 | $8 |
| January 2006 | $6.54 | $8.12 |
| December 2005 | $6.73 | $8.36 |
| November 2005 | $6.67 | $8.29 |
| October 2005 | $6.36 | $7.90 |
| September 2005 | $6.81 | $8.46 |
| August 2005 | $6.92 | $8.60 |
| July 2005 | $6.56 | $8.15 |
| June 2005 | $6.82 | $8.47 |
| May 2005 | $5.64 | $7 |
| April 2005 | $5.47 | $6.80 |
| March 2005 | $5.91 | $7.34 |
| February 2005 | $6.32 | $7.85 |
| January 2005 | $5.93 | $7.37 |
| December 2004 | $6.08 | $7.56 |
| November 2004 | $6.40 | $7.95 |
| October 2004 | $6.21 | $7.72 |
| September 2004 | $6 | $7.45 |
| August 2004 | $7.04 | $8.75 |
| July 2004 | $5.68 | $7.06 |
| June 2004 | $5.03 | $6.25 |
| May 2004 | $4.55 | $5.65 |
| April 2004 | $5.06 | $6.29 |
| March 2004 | $5.38 | $6.68 |
| February 2004 | $5.68 | $7.05 |
| January 2004 | $4.98 | $6.19 |
| December 2003 | $5.04 | $6.26 |
| November 2003 | $5.47 | $6.80 |
| October 2003 | $6.19 | $7.69 |
| September 2003 | $5.23 | $6.50 |
| August 2003 | $8.13 | $10.10 |
| July 2003 | $9.02 | $11.20 |
| June 2003 | $10.38 | $12.89 |
| May 2003 | $12.28 | $15.26 |
| April 2003 | $12.76 | $15.85 |
| March 2003 | $11.98 | $14.89 |
| February 2003 | $12.77 | $15.87 |
| January 2003 | $13.09 | $16.26 |
| December 2002 | $18.44 | $22.91 |
| November 2002 | $19.33 | $24.01 |
| October 2002 | $21.21 | $26.35 |
| September 2002 | $16.10 | $20 |
| August 2002 | $20.77 | $25.80 |
| July 2002 | $27.61 | $34.30 |
| June 2002 | $31.03 | $38.55 |
| May 2002 | $32.14 | $39.93 |
| April 2002 | $30.91 | $38.40 |
| March 2002 | $29.34 | $36.45 |
| February 2002 | $29.38 | $36.50 |
| January 2002 | $30.79 | $38.25 |
| December 2001 | $28.17 | $35 |
| November 2001 | $23.74 | $29.50 |
| October 2001 | $28.17 | $35 |
| September 2001 | $28.17 | $35 |
| August 2001 | $34.61 | $43 |
| July 2001 | $30.83 | $38.30 |
| June 2001 | $35.01 | $43.50 |
| May 2001 | $34.21 | $42.50 |
| April 2001 | $30.71 | $38.15 |
| March 2001 | $31.39 | $39 |
| February 2001 | $26.15 | $32.48 |
| January 2001 | $25.96 | $32.25 |
| December 2000 | $26.46 | $32.88 |
| November 2000 | $23.90 | $29.69 |
| October 2000 | $28.93 | $35.94 |
| September 2000 | $31.09 | $38.62 |
| August 2000 | $30.18 | $37.50 |
| July 2000 | $30.18 | $37.50 |
| June 2000 | $30.59 | $38 |
| May 2000 | $28.52 | $35.44 |
| April 2000 | $32.60 | $40.50 |
| March 2000 | $32.90 | $40.88 |
| February 2000 | $33.40 | $41.50 |
| January 2000 | $32.40 | $40.25 |
| December 1999 | $31.54 | $39.19 |
| November 1999 | $31.04 | $38.56 |
| October 1999 | $28.98 | $36 |
| September 1999 | $29.43 | $36.56 |
| August 1999 | $28.17 | $35 |
| July 1999 | $35.42 | $44 |
| June 1999 | $28.17 | $35 |
| May 1999 | $20.02 | $24.88 |
| April 1999 | $16.10 | $20 |
| March 1999 | $15.50 | $19.25 |
| February 1999 | $15.70 | $19.50 |
| January 1999 | $16.40 | $20.38 |
| December 1998 | $14.09 | $17.50 |
| November 1998 | $12.58 | $15.62 |
| October 1998 | $12.07 | $15 |
| September 1998 | $12.58 | $15.62 |
| August 1998 | $11.52 | $14.31 |
| July 1998 | $13.18 | $16.38 |
| June 1998 | $12.93 | $16.06 |
| May 1998 | $12.58 | $15.62 |
| April 1998 | $12.88 | $16 |
| March 1998 | $12.98 | $16.12 |
| February 1998 | $13.08 | $16.25 |
| January 1998 | $13.28 | $16.50 |
| December 1997 | $13.78 | $17.12 |
| November 1997 | $13.08 | $16.25 |
| October 1997 | $13.28 | $16.50 |
| September 1997 | $14.69 | $18.25 |
PSMT
Price: $82.08
52 week price:
Dividend Yield: 1.46%
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: 31.44%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 3.69 USD
P/E Ratio: 20.81
Exchange: NMS
Sector: Consumer Defensive
Industry: Discount Stores
Volume: 65200
Ebitda: 46.1 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 9.94%
DGR5: 5.97%
DGR10: 4.65%