PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	164.18	164.93	162.23	164.65	164.65	0.05%	131,947
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%	261,164
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
Apr 21, 2026	159.90	160.87	157.91	158.78	158.78	-0.26%	142,911
Apr 20, 2026	161.78	162.96	159.18	159.20	159.20	-1.59%	232,484
Apr 17, 2026	158.49	162.75	158.49	161.78	161.78	3.26%	171,061
Apr 16, 2026	154.20	156.84	154.20	156.67	156.67	0.82%	166,268
Apr 15, 2026	155.66	155.97	154.01	155.39	155.39	-0.85%	136,950
Apr 14, 2026	157.46	158.65	155.27	156.72	156.72	-0.82%	312,577
Apr 13, 2026	156.00	160.73	153.02	158.02	158.02	0.63%	261,275
Apr 10, 2026	160.18	162.92	155.18	157.03	157.03	-2.62%	310,105
Apr 9, 2026	161.85	165.46	153.12	161.26	161.26	2.91%	588,956
Apr 8, 2026	154.51	160.43	153.25	156.70	156.70	3.94%	387,197
Apr 7, 2026	154.59	154.90	149.69	150.76	150.76	-2.73%	235,647
Apr 6, 2026	151.62	155.57	149.50	154.99	154.99	1.65%	227,901
Apr 2, 2026	149.96	152.91	148.30	152.48	152.48	0.74%	238,160
Apr 1, 2026	150.39	152.37	148.00	151.36	151.36	0.57%	223,780
Mar 31, 2026	150.05	152.82	148.11	150.50	150.50	1.58%	267,112
Mar 30, 2026	148.21	148.94	145.67	148.16	148.16	0.43%	290,368
Mar 27, 2026	145.58	149.04	143.52	147.52	147.52	0.74%	186,856
Mar 26, 2026	145.50	147.81	144.21	146.43	146.43	-0.51%	194,554
Mar 25, 2026	150.10	152.05	146.66	147.18	147.18	-0.93%	238,286
Mar 24, 2026	143.92	150.29	143.76	148.56	148.56	1.93%	207,393
Mar 23, 2026	143.85	149.95	143.00	145.74	145.74	3.58%	233,070
Mar 20, 2026	142.22	143.01	139.08	140.70	140.70	-1.38%	551,091
Mar 19, 2026	141.26	143.72	139.80	142.67	142.67	0.90%	222,632
Mar 18, 2026	147.80	151.59	140.80	141.40	141.40	-5.59%	364,467
Mar 17, 2026	151.78	152.87	149.73	149.78	149.78	-0.92%	229,031
Mar 16, 2026	150.07	152.12	148.22	151.17	151.17	1.61%	215,866
Mar 13, 2026	148.25	151.20	146.39	148.77	148.77	1.34%	159,669