PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	90.31	91.02	89.87	90.64	90.64	0.21%	311,137
Jan 21, 2025	88.07	90.70	87.77	90.45	90.45	3.61%	278,006
Jan 17, 2025	87.70	88.30	87.00	87.30	87.30	0.21%	183,192
Jan 16, 2025	87.40	87.67	86.17	87.12	87.12	-0.39%	156,787
Jan 15, 2025	87.32	88.57	86.88	87.46	87.46	1.50%	183,427
Jan 14, 2025	84.44	86.43	84.44	86.17	86.17	1.54%	227,365
Jan 13, 2025	88.49	90.04	84.50	84.86	84.86	-4.92%	402,973
Jan 10, 2025	82.03	91.13	81.66	89.25	89.25	-4.49%	485,408
Jan 8, 2025	92.15	94.17	91.72	93.45	93.45	1.33%	404,388
Jan 7, 2025	91.72	92.38	91.11	92.22	92.22	0.55%	231,566
Jan 6, 2025	92.51	94.46	91.47	91.72	91.72	-0.68%	146,173
Jan 3, 2025	92.68	93.09	91.84	92.35	92.35	-0.60%	116,045
Jan 2, 2025	92.49	93.21	92.00	92.91	92.91	0.80%	198,611
Dec 31, 2024	91.73	92.38	91.58	92.17	92.17	0.78%	99,603
Dec 30, 2024	92.81	92.81	91.05	91.46	91.46	-1.65%	93,524
Dec 27, 2024	93.80	94.52	92.79	92.99	92.99	-1.39%	82,988
Dec 26, 2024	94.39	95.10	93.63	94.30	94.30	-0.29%	94,300
Dec 24, 2024	94.52	94.57	93.64	94.57	94.57	0.38%	57,777
Dec 23, 2024	93.95	94.33	92.60	94.21	94.21	0.22%	142,356
Dec 20, 2024	93.12	95.83	93.12	94.00	94.00	0.07%	575,925
Dec 19, 2024	94.80	95.99	92.78	93.93	93.93	0.11%	167,069
Dec 18, 2024	94.19	95.21	92.97	93.83	93.83	0.06%	358,191
Dec 17, 2024	93.78	94.83	93.37	93.77	93.77	-0.74%	200,128
Dec 16, 2024	93.83	95.41	93.73	94.47	94.47	0.57%	98,084
Dec 13, 2024	96.86	97.76	92.71	93.93	93.93	-2.92%	182,241
Dec 12, 2024	96.89	99.23	96.61	96.76	96.76	-0.17%	303,707
Dec 11, 2024	97.53	98.25	96.47	96.92	96.92	0.26%	250,823
Dec 10, 2024	95.47	96.98	94.11	96.67	96.67	1.53%	176,346
Dec 9, 2024	91.86	95.36	91.86	95.21	95.21	3.94%	174,458
Dec 6, 2024	90.08	91.79	89.48	91.60	91.60	2.15%	143,228
Dec 5, 2024	90.60	91.10	89.38	89.67	89.67	-1.59%	274,623
Dec 4, 2024	90.77	91.77	90.62	91.12	91.12	0.21%	80,044
Dec 3, 2024	90.10	91.40	89.96	90.93	90.93	0.92%	128,202
Dec 2, 2024	89.74	90.61	89.23	90.10	90.10	0.40%	173,773
Nov 29, 2024	90.46	90.74	89.49	89.74	89.74	-0.16%	81,994
Nov 27, 2024	91.10	91.13	89.66	89.88	89.88	-0.63%	118,654
Nov 26, 2024	90.79	91.25	90.07	90.45	90.45	-0.52%	152,227
Nov 25, 2024	90.97	92.57	90.12	90.92	90.92	1.07%	244,589
Nov 22, 2024	88.94	90.26	88.87	89.96	89.96	1.67%	177,427
Nov 21, 2024	88.31	88.67	87.57	88.48	88.48	0.89%	134,343
Nov 20, 2024	87.51	87.73	86.24	87.70	87.70	-0.33%	91,529
Nov 19, 2024	87.32	88.20	86.69	87.99	87.99	0.30%	103,369
Nov 18, 2024	87.91	88.81	87.52	87.73	87.73	0.59%	118,328
Nov 15, 2024	88.34	88.34	86.65	87.21	87.21	-1.01%	148,919
Nov 14, 2024	89.43	89.44	87.68	88.10	88.10	-1.58%	106,372
Nov 13, 2024	89.79	91.10	89.22	89.51	89.51	0.10%	98,841
Nov 12, 2024	90.43	90.73	89.03	89.42	89.42	-1.05%	154,913
Nov 11, 2024	90.59	91.36	89.61	90.37	90.37	0.20%	131,452
Nov 8, 2024	89.61	91.37	89.25	90.19	90.19	0.19%	148,081
Nov 7, 2024	92.29	92.29	89.94	90.02	90.02	-2.14%	147,613
Nov 6, 2024	92.03	93.58	91.61	91.99	91.99	5.42%	225,640
Nov 5, 2024	85.46	87.68	85.35	87.26	87.26	1.68%	285,865
Nov 4, 2024	85.07	86.61	84.86	85.82	85.82	0.43%	240,634
Nov 1, 2024	84.00	85.90	83.93	85.45	85.45	2.85%	250,579
Oct 31, 2024	85.12	85.97	82.00	83.08	83.08	-6.98%	311,281
Oct 30, 2024	89.82	90.50	89.25	89.31	89.31	-1.11%	126,780
Oct 29, 2024	90.42	91.85	90.15	90.31	90.31	-0.92%	106,271
Oct 28, 2024	92.44	93.01	91.09	91.15	91.15	-0.60%	136,227
Oct 25, 2024	93.16	93.68	91.59	91.70	91.70	-1.29%	81,932
Oct 24, 2024	92.19	93.21	91.36	92.90	92.90	0.91%	111,656
Oct 23, 2024	91.72	92.23	90.48	92.06	92.06	-0.37%	132,034
Oct 22, 2024	91.84	92.50	91.36	92.40	92.40	0.42%	94,838
Oct 21, 2024	92.89	93.10	91.81	92.01	92.01	-1.02%	109,327
Oct 18, 2024	93.41	93.62	92.16	92.96	92.96	-0.30%	88,565
Oct 17, 2024	93.92	93.92	91.98	93.24	93.24	-0.02%	75,314
Oct 16, 2024	93.36	94.82	93.24	93.26	93.26	0.05%	98,178
Oct 15, 2024	90.49	94.31	90.49	93.21	93.21	2.99%	168,766
Oct 14, 2024	90.84	90.90	89.68	90.50	90.50	-0.72%	150,140
Oct 11, 2024	91.10	92.19	91.05	91.16	91.16	0.05%	98,805
Oct 10, 2024	91.03	91.26	89.00	91.11	91.11	-1.01%	163,769
Oct 9, 2024	91.97	92.74	91.43	92.04	92.04	0.45%	100,205
Oct 8, 2024	91.29	91.99	90.65	91.63	91.63	0.46%	135,853
Oct 7, 2024	92.02	92.58	90.64	91.21	91.21	-1.54%	102,416
Oct 4, 2024	90.66	93.18	90.66	92.64	92.64	3.46%	112,058
Oct 3, 2024	89.65	90.70	89.19	89.54	89.54	-0.82%	146,723
Oct 2, 2024	90.23	90.54	89.76	90.28	90.28	-0.50%	80,743
Oct 1, 2024	91.57	91.82	90.08	90.73	90.73	-1.14%	88,968
Sep 30, 2024	91.37	92.31	91.18	91.78	91.78	0.51%	159,908
Sep 27, 2024	89.94	91.35	89.72	91.31	91.31	2.03%	109,652
Sep 26, 2024	89.59	89.91	89.01	89.49	89.49	0.64%	93,935
Sep 25, 2024	89.52	89.85	88.31	88.92	88.92	-0.39%	99,834
Sep 24, 2024	89.33	89.63	88.35	89.27	89.27	0.30%	108,743
Sep 23, 2024	90.24	90.77	88.87	89.00	89.00	-1.43%	119,581
Sep 20, 2024	90.90	91.40	89.48	90.29	90.29	-0.89%	458,271
Sep 19, 2024	90.73	91.26	89.76	91.10	91.10	2.29%	107,614
Sep 18, 2024	89.14	91.11	87.83	89.06	89.06	0.12%	155,786
Sep 17, 2024	90.18	90.47	88.90	88.95	88.95	-0.25%	133,905
Sep 16, 2024	90.35	90.84	88.78	89.17	89.17	-0.66%	117,558
Sep 13, 2024	87.95	90.51	86.76	89.76	89.76	3.52%	169,069
Sep 12, 2024	85.98	87.22	85.46	86.71	86.71	1.56%	108,151
Sep 11, 2024	84.44	85.72	84.35	85.38	85.38	0.28%	117,466
Sep 10, 2024	85.75	85.75	84.60	85.14	85.14	-0.30%	144,621
Sep 9, 2024	85.83	86.56	84.41	85.40	85.40	-0.84%	148,216
Sep 6, 2024	89.21	89.59	85.89	86.12	86.12	-3.27%	117,526
Sep 5, 2024	88.41	89.10	87.44	89.03	89.03	1.14%	111,517
Sep 4, 2024	87.59	88.12	86.82	88.03	88.03	-0.07%	77,279
Sep 3, 2024	89.16	90.82	87.85	88.09	88.09	-1.66%	178,369
Aug 30, 2024	89.49	89.94	88.28	89.58	89.58	0.65%	102,081
Aug 29, 2024	89.05	89.60	88.14	89.00	89.00	0.04%	118,065
Aug 28, 2024	90.40	90.48	88.41	88.96	88.96	-1.71%	121,763