PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	151.61	155.56	151.29	155.22	155.22	2.59%	177,926
Feb 23, 2026	153.72	153.87	150.04	151.30	151.30	-1.58%	213,065
Feb 20, 2026	152.81	153.98	150.68	153.73	153.73	0.52%	183,908
Feb 19, 2026	151.28	153.86	149.43	152.93	152.93	0.55%	169,508
Feb 18, 2026	151.96	153.92	150.62	152.10	152.10	-0.31%	182,928
Feb 17, 2026	154.76	155.68	151.28	152.58	152.58	-1.99%	146,104
Feb 13, 2026	154.71	156.03	153.45	155.68	154.98	0.45%	154,770
Feb 12, 2026	156.27	157.87	154.58	154.99	154.29	-0.08%	172,612
Feb 11, 2026	155.64	155.73	146.70	155.12	154.42	0.41%	236,451
Feb 10, 2026	155.14	156.70	154.24	154.49	153.80	-1.05%	170,874
Feb 9, 2026	156.22	156.89	154.26	156.13	155.43	-0.45%	226,149
Feb 6, 2026	152.38	157.86	152.10	156.83	156.12	3.65%	302,215
Feb 5, 2026	148.89	151.81	147.45	151.30	150.62	2.17%	283,189
Feb 4, 2026	147.75	149.58	146.05	148.09	147.42	0.58%	280,905
Feb 3, 2026	143.60	147.23	142.00	147.23	146.57	2.63%	276,791
Feb 2, 2026	141.54	145.39	141.51	143.46	142.81	0.88%	310,069
Jan 30, 2026	143.77	145.70	140.20	142.21	141.57	-1.96%	314,621
Jan 29, 2026	141.63	145.40	141.06	145.06	144.41	2.15%	213,297
Jan 28, 2026	141.90	142.32	140.14	142.00	141.36	-	174,640
Jan 27, 2026	142.63	144.78	141.49	142.00	141.36	-0.51%	202,866
Jan 26, 2026	141.14	143.43	139.58	142.73	142.09	1.44%	193,195
Jan 23, 2026	141.85	141.85	139.04	140.70	140.07	-0.92%	170,835
Jan 22, 2026	145.78	145.79	141.42	142.01	141.37	-2.61%	258,470
Jan 21, 2026	142.00	148.03	141.52	145.81	145.15	3.54%	349,423
Jan 20, 2026	140.20	141.20	137.99	140.82	140.19	-0.03%	154,484
Jan 16, 2026	140.32	141.09	137.02	140.86	140.23	0.04%	223,449
Jan 15, 2026	140.85	141.09	138.75	140.80	140.17	-0.61%	394,929
Jan 14, 2026	137.50	143.37	137.50	141.66	141.02	3.51%	225,610
Jan 13, 2026	135.39	137.80	134.43	136.86	136.24	0.90%	171,180
Jan 12, 2026	134.80	138.50	134.80	135.64	135.03	0.89%	203,185
Jan 9, 2026	133.78	136.90	132.69	134.45	133.85	0.76%	191,435
Jan 8, 2026	121.19	135.53	121.19	133.43	132.83	4.55%	410,690
Jan 7, 2026	127.41	128.39	124.48	127.62	127.05	0.38%	172,854
Jan 6, 2026	126.86	128.01	125.32	127.14	126.57	-0.02%	193,059
Jan 5, 2026	123.07	128.90	121.56	127.16	126.59	3.11%	184,147
Jan 2, 2026	122.49	124.98	122.11	123.33	122.78	0.54%	190,352
Dec 31, 2025	122.98	123.33	121.69	122.67	122.12	-0.25%	143,203
Dec 30, 2025	123.48	124.68	122.98	122.98	122.43	-0.67%	129,143
Dec 29, 2025	124.67	126.38	122.80	123.81	123.25	-0.91%	137,593
Dec 26, 2025	124.73	125.59	123.85	124.95	124.39	0.72%	84,240
Dec 24, 2025	123.87	125.51	123.55	124.06	123.50	0.20%	56,677
Dec 23, 2025	125.25	125.25	123.20	123.81	123.25	-1.08%	164,416
Dec 22, 2025	124.25	125.74	123.44	125.16	124.60	0.40%	139,290
Dec 19, 2025	123.74	124.83	122.68	124.66	124.10	0.41%	921,923
Dec 18, 2025	126.93	126.94	124.04	124.15	123.59	-1.30%	160,757
Dec 17, 2025	128.38	128.59	124.88	125.78	125.21	-2.32%	260,054
Dec 16, 2025	129.64	131.22	127.17	128.77	128.19	-0.84%	211,805
Dec 15, 2025	128.83	129.98	127.09	129.86	129.28	1.04%	153,954
Dec 12, 2025	131.02	131.45	127.86	128.52	127.94	-1.91%	172,307
Dec 11, 2025	126.31	131.46	124.93	131.02	130.43	4.03%	158,795