PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	90.42	90.50	88.99	89.68	89.68	0.13%	258,616
Feb 20, 2025	87.60	89.81	87.01	89.56	89.56	1.51%	256,978
Feb 19, 2025	87.76	88.56	87.36	88.23	88.23	0.23%	224,482
Feb 18, 2025	90.84	91.39	87.29	88.03	88.03	-3.41%	287,326
Feb 14, 2025	94.24	94.24	91.10	91.14	90.49	-2.84%	234,140
Feb 13, 2025	94.08	94.48	92.97	93.80	93.13	0.27%	138,917
Feb 12, 2025	93.97	95.05	93.42	93.55	92.89	-1.38%	180,277
Feb 11, 2025	94.28	95.08	94.28	94.86	94.19	0.22%	177,439
Feb 10, 2025	92.67	95.04	91.91	94.65	93.98	3.26%	242,853
Feb 7, 2025	92.82	92.97	91.48	91.66	91.01	-1.15%	186,703
Feb 6, 2025	93.71	94.42	92.23	92.73	92.07	-0.49%	165,696
Feb 5, 2025	92.46	93.20	91.62	93.19	92.53	0.79%	212,022
Feb 4, 2025	90.37	92.79	89.98	92.46	91.80	2.65%	179,107
Feb 3, 2025	89.36	91.47	87.50	90.07	89.43	-0.99%	165,432
Jan 31, 2025	91.99	91.99	90.29	90.97	90.32	-1.11%	270,088
Jan 30, 2025	92.62	93.30	91.76	91.99	91.34	0.07%	169,049
Jan 29, 2025	91.66	92.77	91.44	91.93	91.28	0.40%	273,122
Jan 28, 2025	92.35	92.56	91.50	91.56	90.91	-1.37%	217,337
Jan 27, 2025	90.33	92.92	88.37	92.83	92.17	2.25%	190,708
Jan 24, 2025	90.14	91.29	89.68	90.79	90.15	0.38%	315,715
Jan 23, 2025	90.14	90.83	89.87	90.45	89.81	-0.21%	234,832
Jan 22, 2025	90.31	91.02	89.87	90.64	90.00	0.21%	311,137
Jan 21, 2025	88.07	90.70	87.77	90.45	89.81	3.61%	278,006
Jan 17, 2025	87.70	88.30	87.00	87.30	86.68	0.21%	183,192
Jan 16, 2025	87.40	87.67	86.17	87.12	86.50	-0.39%	156,787
Jan 15, 2025	87.32	88.57	86.88	87.46	86.84	1.50%	183,427
Jan 14, 2025	84.44	86.43	84.44	86.17	85.56	1.54%	227,365
Jan 13, 2025	88.49	90.04	84.50	84.86	84.26	-4.92%	402,973
Jan 10, 2025	82.03	91.13	81.66	89.25	88.62	-4.49%	485,408
Jan 8, 2025	92.15	94.17	91.72	93.45	92.79	1.33%	404,388
Jan 7, 2025	91.72	92.38	91.11	92.22	91.57	0.55%	231,566
Jan 6, 2025	92.51	94.46	91.47	91.72	91.07	-0.68%	146,173
Jan 3, 2025	92.68	93.09	91.84	92.35	91.69	-0.60%	116,045
Jan 2, 2025	92.49	93.21	92.00	92.91	92.25	0.80%	198,611
Dec 31, 2024	91.73	92.38	91.58	92.17	91.52	0.78%	99,603
Dec 30, 2024	92.81	92.81	91.05	91.46	90.81	-1.65%	93,524
Dec 27, 2024	93.80	94.52	92.79	92.99	92.33	-1.39%	82,988
Dec 26, 2024	94.39	95.10	93.63	94.30	93.63	-0.29%	94,300
Dec 24, 2024	94.52	94.57	93.64	94.57	93.90	0.38%	57,777
Dec 23, 2024	93.95	94.33	92.60	94.21	93.54	0.22%	142,356
Dec 20, 2024	93.12	95.83	93.12	94.00	93.33	0.07%	575,925
Dec 19, 2024	94.80	95.99	92.78	93.93	93.26	0.11%	167,069
Dec 18, 2024	94.19	95.21	92.97	93.83	93.16	0.06%	358,191
Dec 17, 2024	93.78	94.83	93.37	93.77	93.10	-0.74%	200,128
Dec 16, 2024	93.83	95.41	93.73	94.47	93.80	0.57%	98,084
Dec 13, 2024	96.86	97.76	92.71	93.93	93.26	-2.92%	182,241
Dec 12, 2024	96.89	99.23	96.61	96.76	96.07	-0.17%	303,707
Dec 11, 2024	97.53	98.25	96.47	96.92	96.23	0.26%	250,823
Dec 10, 2024	95.47	96.98	94.11	96.67	95.98	1.53%	176,346
Dec 9, 2024	91.86	95.36	91.86	95.21	94.53	3.94%	174,458
Dec 6, 2024	90.08	91.79	89.48	91.60	90.95	2.15%	143,228
Dec 5, 2024	90.60	91.10	89.38	89.67	89.03	-1.59%	274,623
Dec 4, 2024	90.77	91.77	90.62	91.12	90.47	0.21%	80,044
Dec 3, 2024	90.10	91.40	89.96	90.93	90.28	0.92%	128,202
Dec 2, 2024	89.74	90.61	89.23	90.10	89.46	0.40%	173,773
Nov 29, 2024	90.46	90.74	89.49	89.74	89.10	-0.16%	81,994
Nov 27, 2024	91.10	91.13	89.66	89.88	89.24	-0.63%	118,654
Nov 26, 2024	90.79	91.25	90.07	90.45	89.81	-0.52%	152,227
Nov 25, 2024	90.97	92.57	90.12	90.92	90.27	1.07%	244,589
Nov 22, 2024	88.94	90.26	88.87	89.96	89.32	1.67%	177,427
Nov 21, 2024	88.31	88.67	87.57	88.48	87.85	0.89%	134,343
Nov 20, 2024	87.51	87.73	86.24	87.70	87.08	-0.33%	91,529
Nov 19, 2024	87.32	88.20	86.69	87.99	87.37	0.30%	103,369
Nov 18, 2024	87.91	88.81	87.52	87.73	87.10	0.59%	118,328
Nov 15, 2024	88.34	88.34	86.65	87.21	86.59	-1.01%	148,919
Nov 14, 2024	89.43	89.44	87.68	88.10	87.47	-1.58%	106,372
Nov 13, 2024	89.79	91.10	89.22	89.51	88.87	0.10%	98,841
Nov 12, 2024	90.43	90.73	89.03	89.42	88.79	-1.05%	154,913
Nov 11, 2024	90.59	91.36	89.61	90.37	89.73	0.20%	131,452
Nov 8, 2024	89.61	91.37	89.25	90.19	89.55	0.19%	148,081
Nov 7, 2024	92.29	92.29	89.94	90.02	89.38	-2.14%	147,613
Nov 6, 2024	92.03	93.58	91.61	91.99	91.34	5.42%	225,640
Nov 5, 2024	85.46	87.68	85.35	87.26	86.64	1.68%	285,865
Nov 4, 2024	85.07	86.61	84.86	85.82	85.21	0.43%	240,634
Nov 1, 2024	84.00	85.90	83.93	85.45	84.84	2.85%	250,579
Oct 31, 2024	85.12	85.97	82.00	83.08	82.49	-6.98%	311,281
Oct 30, 2024	89.82	90.50	89.25	89.31	88.68	-1.11%	126,780
Oct 29, 2024	90.42	91.85	90.15	90.31	89.67	-0.92%	106,271
Oct 28, 2024	92.44	93.01	91.09	91.15	90.50	-0.60%	136,227
Oct 25, 2024	93.16	93.68	91.59	91.70	91.05	-1.29%	81,932
Oct 24, 2024	92.19	93.21	91.36	92.90	92.24	0.91%	111,656
Oct 23, 2024	91.72	92.23	90.48	92.06	91.41	-0.37%	132,034
Oct 22, 2024	91.84	92.50	91.36	92.40	91.74	0.42%	94,838
Oct 21, 2024	92.89	93.10	91.81	92.01	91.36	-1.02%	109,327
Oct 18, 2024	93.41	93.62	92.16	92.96	92.30	-0.30%	88,565
Oct 17, 2024	93.92	93.92	91.98	93.24	92.58	-0.02%	75,314
Oct 16, 2024	93.36	94.82	93.24	93.26	92.60	0.05%	98,178
Oct 15, 2024	90.49	94.31	90.49	93.21	92.55	2.99%	168,766
Oct 14, 2024	90.84	90.90	89.68	90.50	89.86	-0.72%	150,140
Oct 11, 2024	91.10	92.19	91.05	91.16	90.51	0.05%	98,805
Oct 10, 2024	91.03	91.26	89.00	91.11	90.46	-1.01%	163,769
Oct 9, 2024	91.97	92.74	91.43	92.04	91.39	0.45%	100,205
Oct 8, 2024	91.29	91.99	90.65	91.63	90.98	0.46%	135,853
Oct 7, 2024	92.02	92.58	90.64	91.21	90.56	-1.54%	102,416
Oct 4, 2024	90.66	93.18	90.66	92.64	91.98	3.46%	112,058
Oct 3, 2024	89.65	90.70	89.19	89.54	88.90	-0.82%	146,723
Oct 2, 2024	90.23	90.54	89.76	90.28	89.64	-0.50%	80,743
Oct 1, 2024	91.57	91.82	90.08	90.73	90.09	-1.14%	88,968
Sep 30, 2024	91.37	92.31	91.18	91.78	91.13	0.51%	159,908
Sep 27, 2024	89.94	91.35	89.72	91.31	90.66	2.03%	109,652