PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	107.03	109.46	105.75	106.54	106.54	-1.51%	294,133
Jul 11, 2025	113.40	113.59	106.16	108.17	108.17	5.33%	561,194
Jul 10, 2025	101.95	103.06	101.30	102.70	102.70	0.68%	291,555
Jul 9, 2025	104.33	104.33	101.54	102.01	102.01	-2.14%	188,683
Jul 8, 2025	105.42	105.54	102.00	104.24	104.24	-1.12%	219,402
Jul 7, 2025	106.31	106.31	104.06	105.42	105.42	-1.12%	171,291
Jul 3, 2025	106.40	107.48	105.45	106.61	106.61	0.06%	91,589
Jul 2, 2025	105.37	106.69	104.23	106.55	106.55	0.72%	251,983
Jul 1, 2025	104.45	106.65	104.32	105.79	105.79	0.71%	196,312
Jun 30, 2025	106.90	107.03	102.68	105.04	105.04	-1.23%	306,809
Jun 27, 2025	106.06	107.47	105.65	106.35	106.35	0.09%	514,759
Jun 26, 2025	105.48	106.63	104.25	106.25	106.25	0.80%	275,784
Jun 25, 2025	104.00	105.69	103.40	105.41	105.41	1.09%	282,254
Jun 24, 2025	102.39	104.65	101.40	104.27	104.27	2.04%	340,471
Jun 23, 2025	101.57	103.60	100.78	102.19	102.19	0.69%	198,766
Jun 20, 2025	103.48	104.65	99.98	101.49	101.49	-0.27%	637,097
Jun 18, 2025	103.51	103.61	101.60	101.76	101.76	-1.93%	178,950
Jun 17, 2025	105.57	106.32	103.66	103.76	103.76	-2.31%	169,141
Jun 16, 2025	106.30	107.02	105.83	106.21	106.21	0.72%	138,425
Jun 13, 2025	106.90	107.35	105.19	105.45	105.45	-1.88%	201,976
Jun 12, 2025	107.52	107.78	106.57	107.47	107.47	-0.25%	112,741
Jun 11, 2025	108.35	108.35	106.97	107.74	107.74	-0.47%	139,290
Jun 10, 2025	108.69	109.84	107.99	108.25	108.25	-0.09%	226,015
Jun 9, 2025	108.87	109.03	107.20	108.35	108.35	0.15%	153,765
Jun 6, 2025	107.74	108.53	106.48	108.19	108.19	1.26%	110,658
Jun 5, 2025	106.42	107.74	105.48	106.84	106.84	0.65%	150,182
Jun 4, 2025	106.31	106.90	105.13	106.15	106.15	-0.68%	131,813
Jun 3, 2025	107.10	108.89	106.36	106.88	106.88	-0.48%	146,480
Jun 2, 2025	107.34	109.19	105.62	107.40	107.40	-0.54%	278,604
May 30, 2025	106.76	108.53	106.40	107.98	107.98	1.14%	338,865
May 29, 2025	106.57	107.00	105.47	106.76	106.76	0.12%	105,980
May 28, 2025	106.95	108.54	105.74	106.63	106.63	-0.44%	174,682
May 27, 2025	104.79	107.22	104.30	107.10	107.10	2.63%	134,462
May 23, 2025	102.94	104.61	102.14	104.36	104.36	0.14%	98,210
May 22, 2025	103.75	104.81	103.11	104.21	104.21	0.22%	128,068
May 21, 2025	106.05	106.08	103.33	103.98	103.98	-3.12%	187,382
May 20, 2025	106.47	107.76	106.47	107.33	107.33	0.76%	185,481
May 19, 2025	103.71	106.67	102.88	106.52	106.52	1.73%	148,179
May 16, 2025	102.98	105.03	102.98	104.71	104.71	1.21%	177,570
May 15, 2025	101.39	104.23	101.39	103.46	103.46	1.97%	266,388
May 14, 2025	101.78	102.70	99.58	101.46	101.46	-0.83%	171,142
May 13, 2025	104.36	104.89	101.65	102.31	102.31	-1.52%	140,594
May 12, 2025	106.09	108.01	102.66	103.89	103.89	-0.54%	234,934
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