PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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