PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2024	89.86	90.97	88.39	90.51	90.51	0.44%	127,244
Aug 26, 2024	89.66	90.66	86.94	90.11	90.11	0.91%	181,083
Aug 23, 2024	86.55	89.35	86.35	89.30	89.30	3.57%	144,511
Aug 22, 2024	86.20	86.73	85.75	86.22	86.22	-0.02%	245,637
Aug 21, 2024	85.15	86.39	84.68	86.24	86.24	2.33%	138,141
Aug 20, 2024	86.03	86.03	84.02	84.28	84.28	-2.22%	101,184
Aug 19, 2024	85.73	86.56	84.84	86.19	86.19	0.83%	128,449
Aug 16, 2024	85.81	86.92	84.81	85.48	85.48	-0.20%	180,034
Aug 15, 2024	84.47	86.24	83.11	85.65	85.65	3.44%	143,364
Aug 14, 2024	83.32	83.32	82.27	82.80	82.24	-0.79%	100,093
Aug 13, 2024	82.70	83.72	81.15	83.46	82.90	1.74%	113,759
Aug 12, 2024	83.09	83.09	81.54	82.03	81.48	-0.80%	211,174
Aug 9, 2024	82.01	82.80	81.13	82.69	82.13	0.76%	100,984
Aug 8, 2024	81.54	82.38	81.39	82.07	81.52	1.22%	86,078
Aug 7, 2024	83.08	83.50	80.27	81.08	80.54	-1.23%	131,528
Aug 6, 2024	82.42	83.74	81.99	82.09	81.54	-0.22%	114,269
Aug 5, 2024	83.33	83.91	81.63	82.27	81.72	-4.61%	183,619
Aug 2, 2024	86.91	87.80	85.97	86.25	85.67	-3.62%	172,663
Aug 1, 2024	90.86	92.36	88.23	89.49	88.89	-2.01%	219,947
Jul 31, 2024	90.03	92.76	89.55	91.33	90.72	1.75%	186,322
Jul 30, 2024	89.12	90.34	88.82	89.76	89.16	1.39%	119,951
Jul 29, 2024	88.63	88.99	87.93	88.53	87.94	0.03%	135,043
Jul 26, 2024	87.35	88.52	86.54	88.50	87.91	2.40%	115,142
Jul 25, 2024	86.37	87.83	86.23	86.43	85.85	0.29%	126,272
Jul 24, 2024	86.78	87.74	86.04	86.18	85.60	-0.97%	112,407
Jul 23, 2024	87.32	88.49	86.41	87.02	86.44	-0.51%	156,760
Jul 22, 2024	86.84	87.86	86.36	87.47	86.88	0.49%	116,669
Jul 19, 2024	89.97	89.97	86.71	87.04	86.46	-3.26%	159,479
Jul 18, 2024	89.80	91.28	88.83	89.97	89.37	-0.66%	217,587
Jul 17, 2024	88.30	90.79	88.30	90.57	89.96	2.17%	221,603
Jul 16, 2024	85.00	88.99	83.82	88.65	88.05	5.10%	277,503
Jul 15, 2024	83.62	86.44	82.06	84.35	83.78	1.31%	359,413
Jul 12, 2024	80.77	83.59	80.51	83.26	82.70	3.78%	267,942
Jul 11, 2024	82.11	82.56	77.65	80.23	79.69	2.46%	387,380
Jul 10, 2024	78.23	78.56	77.73	78.30	77.77	0.10%	253,943
Jul 9, 2024	78.75	79.41	78.17	78.22	77.69	-0.94%	141,774
Jul 8, 2024	79.94	80.20	78.86	78.96	78.43	-0.42%	182,242
Jul 5, 2024	79.19	79.56	78.05	79.29	78.76	-0.13%	115,325
Jul 3, 2024	79.67	80.30	78.86	79.39	78.86	-0.33%	70,885
Jul 2, 2024	79.45	79.96	78.90	79.65	79.11	0.44%	107,501