PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	196.73	198.28	194.23	197.90	197.90	1.34%	282,792
Jul 1, 2026	195.33	197.13	192.85	195.29	195.29	-0.03%	328,045
Jun 30, 2026	196.99	199.41	194.94	195.34	195.34	-0.21%	371,319
Jun 29, 2026	194.56	197.72	190.00	195.75	195.75	-0.25%	477,639
Jun 26, 2026	196.74	197.59	191.59	196.25	196.25	0.17%	897,947
Jun 25, 2026	188.90	196.08	188.90	195.92	195.92	4.04%	447,852
Jun 24, 2026	186.01	188.60	182.00	188.32	188.32	1.43%	330,087
Jun 23, 2026	182.07	187.51	181.76	185.66	185.66	1.46%	464,524
Jun 22, 2026	182.14	185.72	180.14	182.98	182.98	0.53%	253,541
Jun 18, 2026	179.67	182.41	178.56	182.02	182.02	2.01%	406,712
Jun 17, 2026	178.38	180.27	176.34	178.43	178.43	-0.68%	271,379
Jun 16, 2026	179.92	181.49	178.51	179.65	179.65	-0.04%	206,781
Jun 15, 2026	182.39	182.86	179.38	179.73	179.73	-1.41%	315,327
Jun 12, 2026	181.00	183.19	180.52	182.30	182.30	1.11%	144,882
Jun 11, 2026	175.66	180.42	174.45	180.29	180.29	3.18%	246,827
Jun 10, 2026	176.63	178.68	174.15	174.74	174.74	-0.86%	257,779
Jun 9, 2026	178.26	183.00	175.50	176.26	176.26	-0.43%	293,576
Jun 8, 2026	175.05	177.65	174.73	177.03	177.03	1.76%	249,205
Jun 5, 2026	173.26	177.45	172.54	173.97	173.97	0.52%	431,986
Jun 4, 2026	173.76	174.25	171.60	173.07	173.07	1.17%	177,094
Jun 3, 2026	169.08	171.98	168.80	171.07	171.07	0.88%	177,400
Jun 2, 2026	169.96	174.93	169.11	169.57	169.57	-0.95%	259,311
Jun 1, 2026	168.30	171.52	163.60	171.20	171.20	0.71%	238,825
May 29, 2026	170.94	171.30	164.87	169.99	169.99	-0.90%	325,814
May 28, 2026	170.00	171.75	166.88	171.53	171.53	0.97%	216,802
May 27, 2026	168.11	171.48	167.00	169.89	169.89	1.64%	195,942
May 26, 2026	165.71	167.48	164.18	167.15	167.15	1.52%	177,615
May 22, 2026	164.18	164.93	162.23	164.65	164.65	0.05%	131,957
May 21, 2026	163.29	165.14	158.13	164.57	164.57	-0.85%	273,896
May 20, 2026	161.79	166.24	160.18	165.98	165.98	2.73%	311,547
May 19, 2026	161.33	165.75	160.94	161.57	161.57	-0.82%	261,166
May 18, 2026	159.55	163.53	158.14	162.90	162.90	2.29%	182,069
May 15, 2026	158.56	160.59	157.37	159.26	159.26	-0.30%	244,346
May 14, 2026	159.14	160.32	158.11	159.74	159.74	1.03%	158,099
May 13, 2026	155.78	158.65	153.63	158.11	158.11	1.04%	209,549
May 12, 2026	156.98	158.32	154.30	156.49	156.49	-0.31%	199,491
May 11, 2026	158.23	158.46	156.41	156.98	156.98	-0.81%	154,149
May 8, 2026	157.19	158.50	155.09	158.26	158.26	1.10%	172,591
May 7, 2026	160.01	160.85	155.62	156.54	156.54	-2.11%	315,853
May 6, 2026	158.44	160.07	156.44	159.91	159.91	2.14%	309,749
May 5, 2026	153.89	157.21	153.89	156.56	156.56	2.25%	295,175
May 4, 2026	157.32	160.99	152.65	153.11	153.11	-3.22%	233,717
May 1, 2026	156.96	161.52	155.11	158.21	158.21	0.82%	278,178
Apr 30, 2026	153.89	158.15	153.89	156.92	156.92	1.97%	194,561
Apr 29, 2026	154.94	156.12	153.07	153.89	153.89	-1.05%	165,723
Apr 28, 2026	157.36	159.39	153.61	155.52	155.52	0.34%	278,284
Apr 27, 2026	161.00	163.70	153.49	154.99	154.99	-3.79%	417,680
Apr 24, 2026	162.15	165.25	159.88	161.10	161.10	-0.65%	214,204
Apr 23, 2026	160.96	162.72	159.99	162.15	162.15	1.17%	191,857
Apr 22, 2026	159.89	161.19	157.98	160.27	160.27	0.94%	182,322