PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	165.19	167.34	164.01	166.71	166.71	0.48%	158,454
Nov 9, 2026	164.72	166.70	163.07	165.91	165.91	2.12%	144,651
Nov 6, 2026	161.54	163.56	159.02	162.46	162.46	-0.06%	203,215
Nov 5, 2026	166.02	168.00	159.68	162.56	162.56	-1.60%	341,291
Nov 4, 2026	163.94	167.36	163.94	165.20	165.20	2.86%	287,380
Nov 3, 2026	167.47	167.47	160.43	160.61	160.61	-3.69%	293,127
Nov 2, 2026	167.91	171.60	166.00	166.77	166.77	0.65%	248,487
Oct 30, 2026	165.09	166.50	163.42	165.70	165.70	0.34%	329,899
Oct 29, 2026	163.17	166.80	163.01	165.14	165.14	2.28%	249,539
Oct 28, 2026	165.60	167.21	161.32	161.46	161.46	-3.02%	428,646
Oct 27, 2026	177.49	177.49	163.81	166.49	166.49	-3.82%	447,626
Oct 26, 2026	170.95	174.33	170.28	173.11	173.11	1.26%	339,239
Oct 23, 2026	170.37	171.29	167.02	170.95	170.95	-0.37%	200,885
Oct 22, 2026	171.53	172.29	169.93	171.59	171.59	0.03%	161,513
Oct 21, 2026	173.76	173.76	170.48	171.53	171.53	-1.00%	153,623
Oct 20, 2026	171.93	175.50	171.74	173.27	173.27	1.55%	174,470
Oct 19, 2026	171.39	171.39	168.78	170.63	170.63	0.48%	176,765
Oct 16, 2026	169.81	170.53	167.94	169.81	169.81	0.08%	196,800
Oct 15, 2026	171.27	172.93	168.29	169.67	169.67	0.28%	318,058
Oct 14, 2026	169.97	171.05	166.69	169.19	169.19	-1.47%	218,297
Oct 13, 2026	170.59	173.00	169.64	171.72	171.72	1.46%	527,423
Oct 12, 2026	169.12	170.51	167.84	169.25	169.25	0.22%	223,005
Oct 9, 2026	166.96	170.57	165.55	168.88	168.88	0.99%	220,350
Oct 8, 2026	168.91	170.94	166.54	167.22	167.22	-1.47%	202,542
Oct 7, 2026	170.21	173.05	168.75	169.72	169.72	-1.33%	258,616
Oct 6, 2026	173.17	173.17	171.05	172.00	172.00	0.11%	185,823
Oct 5, 2026	170.64	173.89	169.79	171.81	171.81	0.66%	347,465
Oct 2, 2026	170.07	170.89	168.83	170.68	170.68	1.81%	286,268
Oct 1, 2026	168.32	171.93	167.33	167.64	167.64	-0.87%	209,562
Sep 30, 2026	171.70	171.70	168.41	169.11	169.11	-0.75%	267,844
Sep 29, 2026	172.88	174.13	169.15	170.38	170.38	-1.50%	197,458
Sep 28, 2026	174.01	176.30	171.81	172.97	172.97	-1.01%	230,812
Sep 25, 2026	173.02	176.07	171.95	174.73	174.73	0.90%	185,841
Sep 24, 2026	173.48	175.55	172.23	173.18	173.18	0.31%	189,139
Sep 23, 2026	171.72	173.55	170.71	172.64	172.64	-0.10%	139,902
Sep 22, 2026	172.43	174.29	169.70	172.81	172.81	1.29%	248,336
Sep 21, 2026	169.16	171.03	168.06	170.61	170.61	1.16%	210,961
Sep 18, 2026	168.13	171.07	166.36	168.66	168.66	0.22%	557,317
Sep 17, 2026	169.31	169.31	166.62	168.29	168.29	0.77%	163,345
Sep 16, 2026	167.55	169.77	166.69	167.00	167.00	-0.48%	159,752
Sep 15, 2026	168.88	170.34	166.35	167.80	167.80	-0.57%	212,476
Sep 14, 2026	171.05	171.09	168.42	168.76	168.76	-1.20%	197,045
Sep 11, 2026	171.86	172.97	168.82	170.81	170.81	0.77%	175,392
Sep 10, 2026	170.47	171.63	168.93	169.51	169.51	-0.64%	245,194
Sep 9, 2026	171.20	178.70	169.77	170.61	170.61	-1.36%	214,533
Sep 8, 2026	173.75	174.13	171.91	172.97	172.97	-0.65%	178,769
Sep 4, 2026	172.82	175.35	172.82	174.10	174.10	0.22%	118,957
Sep 3, 2026	173.27	176.48	172.64	173.72	173.72	0.96%	131,025
Sep 2, 2026	172.48	173.41	171.02	172.07	172.07	0.01%	181,844
Sep 1, 2026	168.69	172.48	167.83	172.05	172.05	1.20%	284,521