PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	105.33	105.60	103.54	104.45	104.45	-1.28%	170,597
May 8, 2025	105.18	106.55	104.68	105.80	105.80	1.08%	265,718
May 7, 2025	102.22	105.54	101.41	104.67	104.67	3.64%	213,495
May 6, 2025	99.74	101.30	99.14	100.99	100.99	0.56%	174,662
May 5, 2025	100.49	102.20	100.15	100.43	100.43	-0.51%	146,042
May 2, 2025	102.26	102.82	100.75	100.94	100.94	-0.29%	196,444
May 1, 2025	101.69	102.41	100.44	101.23	101.23	-0.26%	220,609
Apr 30, 2025	100.63	102.09	99.30	101.49	101.49	-0.02%	300,622
Apr 29, 2025	98.89	101.88	98.89	101.51	101.51	2.06%	294,881
Apr 28, 2025	99.93	100.58	98.71	99.46	99.46	-0.52%	231,965
Apr 25, 2025	100.85	101.38	99.18	99.98	99.98	-1.70%	294,607
Apr 24, 2025	99.52	102.47	97.62	101.71	101.71	1.45%	462,197
Apr 23, 2025	97.82	100.64	97.82	100.26	100.26	4.43%	389,369
Apr 22, 2025	94.30	96.44	94.00	96.01	96.01	2.40%	216,833
Apr 21, 2025	93.73	94.90	92.55	93.76	93.76	0.13%	155,641
Apr 17, 2025	92.11	93.72	91.68	93.64	93.64	1.50%	170,823
Apr 16, 2025	92.12	92.38	90.98	92.26	92.26	0.73%	182,149
Apr 15, 2025	94.36	94.72	90.96	91.59	91.59	-2.85%	230,425
Apr 14, 2025	92.06	94.50	92.05	94.28	94.28	2.76%	240,119
Apr 11, 2025	91.98	92.62	89.56	91.74	91.74	-0.02%	320,308
Apr 10, 2025	87.64	94.00	86.17	91.76	91.76	6.96%	704,590
Apr 9, 2025	82.02	87.91	81.90	85.79	85.79	4.47%	367,027
Apr 8, 2025	85.55	87.30	81.25	82.12	82.12	-2.00%	381,470
Apr 7, 2025	83.52	87.34	82.06	83.80	83.80	-1.68%	341,987
Apr 4, 2025	84.73	86.74	84.30	85.23	85.23	-1.75%	338,157
Apr 3, 2025	86.62	87.69	86.03	86.75	86.75	-2.62%	217,096
Apr 2, 2025	87.84	89.43	86.89	89.08	89.08	1.08%	148,740
Apr 1, 2025	87.73	88.44	86.45	88.13	88.13	0.32%	175,546
Mar 31, 2025	85.35	88.23	85.12	87.85	87.85	2.09%	191,850
Mar 28, 2025	86.54	86.54	84.75	86.05	86.05	-0.77%	155,719
Mar 27, 2025	86.20	87.57	85.99	86.72	86.72	0.93%	149,689
Mar 26, 2025	85.80	86.48	85.13	85.92	85.92	0.39%	172,089
Mar 25, 2025	85.85	86.14	85.14	85.59	85.59	-0.37%	173,107
Mar 24, 2025	84.34	85.97	84.34	85.91	85.91	2.63%	183,423
Mar 21, 2025	83.63	84.92	82.87	83.71	83.71	-0.58%	1,758,156
Mar 20, 2025	84.82	85.60	84.14	84.20	84.20	-1.23%	177,667
Mar 19, 2025	84.39	86.07	84.31	85.25	85.25	0.92%	224,330
Mar 18, 2025	85.03	86.73	84.39	84.47	84.47	-1.12%	216,209
Mar 17, 2025	84.00	86.99	83.87	85.43	85.43	2.27%	420,237
Mar 14, 2025	82.60	83.58	82.15	83.53	83.53	1.37%	214,713
Mar 13, 2025	83.56	84.42	81.80	82.40	82.40	-1.26%	198,313
Mar 12, 2025	85.93	86.90	83.38	83.45	83.45	-2.87%	224,375
Mar 11, 2025	88.33	88.47	85.92	85.92	85.92	-2.22%	165,566
Mar 10, 2025	87.93	89.30	87.44	87.87	87.87	-1.07%	278,502
Mar 7, 2025	87.80	89.39	85.61	88.82	88.82	0.94%	243,776
Mar 6, 2025	85.67	88.12	85.59	87.99	87.99	2.33%	273,184
Mar 5, 2025	86.13	87.48	84.93	85.99	85.99	0.02%	224,749
Mar 4, 2025	87.08	90.21	85.63	85.97	85.97	-3.04%	242,169
Mar 3, 2025	89.62	90.43	88.32	88.67	88.67	-0.81%	154,003
Feb 28, 2025	89.33	90.74	88.01	89.39	89.39	0.26%	213,976