PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	143.60	147.23	142.00	147.23	147.23	2.63%	276,791
Feb 2, 2026	141.54	145.39	141.51	143.46	143.46	0.88%	310,012
Jan 30, 2026	143.77	145.70	140.20	142.21	142.21	-1.96%	314,575
Jan 29, 2026	141.63	145.40	141.06	145.06	145.06	2.15%	213,117
Jan 28, 2026	141.90	142.32	140.14	142.00	142.00	-	174,541
Jan 27, 2026	142.63	144.78	141.49	142.00	142.00	-0.51%	202,866
Jan 26, 2026	141.14	143.43	139.58	142.73	142.73	1.44%	193,195
Jan 23, 2026	141.85	141.85	139.04	140.70	140.70	-0.92%	170,785
Jan 22, 2026	145.78	145.79	141.42	142.01	142.01	-2.61%	258,239
Jan 21, 2026	142.00	148.03	141.52	145.81	145.81	3.54%	349,418
Jan 20, 2026	140.20	141.20	137.99	140.82	140.82	-0.03%	154,484
Jan 16, 2026	140.32	141.09	137.02	140.86	140.86	0.04%	223,449
Jan 15, 2026	140.85	141.09	138.75	140.80	140.80	-0.61%	394,501
Jan 14, 2026	137.50	143.37	137.50	141.66	141.66	3.51%	225,610
Jan 13, 2026	135.39	137.80	134.43	136.86	136.86	0.90%	171,180
Jan 12, 2026	134.80	138.50	134.80	135.64	135.64	0.89%	203,182
Jan 9, 2026	133.78	136.90	132.69	134.45	134.45	0.76%	191,422
Jan 8, 2026	121.19	135.53	121.19	133.43	133.43	4.55%	410,382
Jan 7, 2026	127.41	128.39	124.48	127.62	127.62	0.38%	170,526
Jan 6, 2026	126.86	128.01	125.32	127.14	127.14	-0.02%	192,719
Jan 5, 2026	123.07	128.90	121.56	127.16	127.16	3.11%	184,147
Jan 2, 2026	122.49	124.98	122.11	123.33	123.33	0.54%	189,737
Dec 31, 2025	122.98	123.33	121.69	122.67	122.67	-0.25%	143,203
Dec 30, 2025	123.48	124.68	122.98	122.98	122.98	-0.67%	129,141
Dec 29, 2025	124.67	126.38	122.80	123.81	123.81	-0.91%	137,579
Dec 26, 2025	124.73	125.59	123.85	124.95	124.95	0.72%	84,240
Dec 24, 2025	123.87	125.51	123.55	124.06	124.06	0.20%	56,677
Dec 23, 2025	125.25	125.25	123.20	123.81	123.81	-1.08%	100,750
Dec 22, 2025	124.25	125.74	123.44	125.16	125.16	0.40%	137,178
Dec 19, 2025	123.74	124.83	122.68	124.66	124.66	0.41%	917,612
Dec 18, 2025	126.93	126.94	124.04	124.15	124.15	-1.30%	160,757
Dec 17, 2025	128.38	128.59	124.88	125.78	125.78	-2.32%	249,235
Dec 16, 2025	129.64	131.22	127.17	128.77	128.77	-0.84%	211,733
Dec 15, 2025	128.83	129.98	127.09	129.86	129.86	1.04%	153,954
Dec 12, 2025	131.02	131.45	127.86	128.52	128.52	-1.91%	172,307
Dec 11, 2025	126.31	131.46	124.93	131.02	131.02	4.03%	158,795
Dec 10, 2025	125.95	126.52	123.92	125.95	125.95	0.15%	179,574
Dec 9, 2025	124.66	126.51	124.00	125.76	125.76	1.14%	130,381
Dec 8, 2025	127.96	127.96	123.95	124.34	124.34	-2.85%	163,298
Dec 5, 2025	127.80	129.16	127.40	127.99	127.99	0.20%	150,264
Dec 4, 2025	126.14	128.37	124.96	127.74	127.74	0.83%	118,351
Dec 3, 2025	125.61	127.34	121.97	126.69	126.69	1.12%	135,802
Dec 2, 2025	123.52	125.90	122.43	125.29	125.29	1.99%	172,005
Dec 1, 2025	122.70	124.18	122.55	122.85	122.85	-0.20%	231,782
Nov 28, 2025	124.04	124.65	122.24	123.10	123.10	-0.71%	100,246
Nov 26, 2025	125.23	126.70	123.34	123.98	123.98	-1.34%	303,563
Nov 25, 2025	118.36	126.53	118.28	125.67	125.67	6.89%	242,871
Nov 24, 2025	119.04	119.28	117.27	117.57	117.57	-0.85%	189,412
Nov 21, 2025	117.95	120.69	117.95	118.58	118.58	0.91%	190,563
Nov 20, 2025	117.52	119.18	116.46	117.51	117.51	1.26%	148,098