PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	188.04	188.04	184.90	186.24	186.24	-0.23%	138,056
Jul 23, 2026	183.65	187.93	182.55	186.67	186.67	0.28%	298,549
Jul 22, 2026	186.49	189.32	185.82	186.15	186.15	-0.18%	215,203
Jul 21, 2026	180.91	187.68	180.16	186.49	186.49	3.36%	387,087
Jul 20, 2026	186.02	187.00	180.15	180.42	180.42	-3.00%	215,883
Jul 17, 2026	188.81	191.94	185.64	186.00	186.00	-1.61%	213,208
Jul 16, 2026	188.41	192.96	186.48	189.05	189.05	0.25%	240,047
Jul 15, 2026	194.20	194.94	187.69	188.58	188.58	-3.07%	284,435
Jul 14, 2026	193.26	197.39	192.19	194.56	194.56	1.79%	242,873
Jul 13, 2026	195.59	198.78	190.73	191.13	191.13	-2.63%	243,123
Jul 10, 2026	187.23	198.97	185.42	196.30	196.30	4.27%	381,923
Jul 9, 2026	189.86	196.99	185.30	188.26	188.26	-0.45%	595,139
Jul 8, 2026	192.69	194.30	188.00	189.11	189.11	-1.48%	474,104
Jul 7, 2026	194.12	195.94	191.38	191.95	191.95	-1.11%	217,312
Jul 6, 2026	198.20	199.84	193.97	194.10	194.10	-1.92%	385,627
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