PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	154.51	160.43	153.25	156.70	156.70	3.94%	386,112
Apr 7, 2026	154.59	154.90	149.69	150.76	150.76	-2.73%	231,545
Apr 6, 2026	151.62	155.57	149.50	154.99	154.99	1.65%	227,760
Apr 2, 2026	149.96	152.91	148.30	152.48	152.48	0.74%	238,074
Apr 1, 2026	150.39	152.37	148.00	151.36	151.36	0.57%	223,780
Mar 31, 2026	150.05	152.82	148.11	150.50	150.50	1.58%	267,112
Mar 30, 2026	148.21	148.94	145.67	148.16	148.16	0.43%	290,351
Mar 27, 2026	145.58	149.04	143.52	147.52	147.52	0.74%	185,005
Mar 26, 2026	145.50	147.81	144.21	146.43	146.43	-0.51%	194,551
Mar 25, 2026	150.10	152.05	146.66	147.18	147.18	-0.93%	238,286
Mar 24, 2026	143.92	150.29	143.76	148.56	148.56	1.93%	207,388
Mar 23, 2026	143.85	149.95	143.00	145.74	145.74	3.58%	232,965
Mar 20, 2026	142.22	143.01	139.08	140.70	140.70	-1.38%	551,090
Mar 19, 2026	141.26	143.72	139.80	142.67	142.67	0.90%	221,925
Mar 18, 2026	147.80	151.59	140.80	141.40	141.40	-5.59%	364,467
Mar 17, 2026	151.78	152.87	149.73	149.78	149.78	-0.92%	229,031
Mar 16, 2026	150.07	152.12	148.22	151.17	151.17	1.61%	215,866
Mar 13, 2026	148.25	151.20	146.39	148.77	148.77	1.34%	159,663
Mar 12, 2026	143.74	146.89	142.99	146.80	146.80	0.57%	168,931
Mar 11, 2026	146.26	147.94	145.40	145.97	145.97	-1.11%	181,845
Mar 10, 2026	148.12	152.80	147.31	147.61	147.61	-0.83%	211,532
Mar 9, 2026	143.29	149.05	140.11	148.84	148.84	2.54%	243,093
Mar 6, 2026	144.03	145.37	142.14	145.16	145.16	-1.01%	194,014
Mar 5, 2026	150.66	152.76	145.60	146.64	146.64	-4.19%	190,367
Mar 4, 2026	152.87	156.04	150.38	153.06	153.06	0.86%	197,573
Mar 3, 2026	153.66	155.89	151.42	151.75	151.75	-3.60%	289,117
Mar 2, 2026	153.26	158.01	153.26	157.42	157.42	1.81%	183,679
Feb 27, 2026	152.05	154.67	152.05	154.62	154.62	0.53%	134,363
Feb 26, 2026	156.28	157.12	152.85	153.80	153.80	-1.01%	146,469
Feb 25, 2026	155.87	156.99	154.62	155.37	155.37	0.10%	152,833
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