PSMT: PriceSmart Inc.

As of Friday, August 21st, 2026

$ 172.87

+3.41 +2.01%

Open: 171.61
High: 173.90
Low: 168.10
Volume: 21,512
Previous Close on Thursday, August 20th, 2026

$ 169.46

-6.15 -3.50%

Open: 172.05
High: 173.82
Low: 168.23
Volume: 277,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 171.61 173.90 168.10 172.87 21,512 +3.41 +2.01
2026-08-20 172.05 173.82 168.23 169.46 277,081 -6.15 -3.50
2026-08-19 178.11 179.20 175.15 175.61 125,588 -1.09 -0.62
2026-08-18 180.00 180.00 175.71 176.70 164,896 -3.29 -1.83
2026-08-17 177.87 181.83 176.14 179.99 246,874 -0.23 -0.13
2026-08-14 179.04 182.05 177.45 180.22 277,743 +0.40 +0.22
2026-08-13 179.93 180.94 178.74 179.82 146,531 +1.89 +1.06
2026-08-12 173.71 179.00 173.17 177.93 177,783 +5.07 +2.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 181.83
On 2026-08-17		 168.10
On 2026-08-21		 -7.35 -4.08 181.83
On 2026-08-17		 168.10
On 2026-08-21		 -7.55 174.93
10D 182.05
On 2026-08-14		 165.72
On 2026-08-11		 -4.18 -2.36 182.05
On 2026-08-14		 168.10
On 2026-08-21		 -7.66 175.43
20D 198.61
On 2026-08-03		 165.72
On 2026-08-11		 -13.37 -7.18 198.61
On 2026-08-03		 165.72
On 2026-08-11		 -16.56 182.25
WTD 181.83
On 2026-08-17		 168.10
On 2026-08-21		 -7.35 -4.08 181.83
On 2026-08-17		 168.10
On 2026-08-21		 -7.55 174.93
MTD 198.61
On 2026-08-03		 165.72
On 2026-08-11		 -21.04 -10.85 198.61
On 2026-08-03		 165.72
On 2026-08-11		 -16.56 179.10
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PSMT

PriceSmart Inc.

172.87 +3.41 +2.01 21,512