PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	171.39	171.39	168.78	169.39	-	-0.25%	68,063
Oct 16, 2026	168.51	169.84	168.24	169.82	-	0.09%	142,917
Oct 15, 2026	171.27	172.93	168.29	169.67	169.67	0.28%	313,983
Oct 14, 2026	169.97	171.05	166.69	169.19	169.19	-1.47%	218,294
Oct 13, 2026	170.59	173.00	169.64	171.72	171.72	1.46%	527,422
Oct 12, 2026	169.12	170.51	167.84	169.25	169.25	0.22%	220,286
Oct 9, 2026	166.96	170.57	165.55	168.88	168.88	0.99%	220,277
Oct 8, 2026	168.91	170.94	166.54	167.22	167.22	-1.47%	202,526
Oct 7, 2026	170.21	173.05	168.75	169.72	169.72	-1.33%	258,606
Oct 6, 2026	173.17	173.17	171.05	172.00	172.00	0.11%	184,547
Oct 5, 2026	170.64	173.89	169.79	171.81	171.81	0.66%	347,463
Oct 2, 2026	170.07	170.89	168.83	170.68	170.68	1.81%	286,265
Oct 1, 2026	168.32	171.93	167.33	167.64	167.64	-0.87%	209,498
Sep 30, 2026	171.70	171.70	168.41	169.11	169.11	-0.75%	267,842
Sep 29, 2026	172.88	174.13	169.15	170.38	170.38	-1.50%	197,456
Sep 28, 2026	174.01	176.30	171.81	172.97	172.97	-1.01%	230,807
Sep 25, 2026	173.02	176.07	171.95	174.73	174.73	0.90%	185,839
Sep 24, 2026	173.48	175.55	172.23	173.18	173.18	0.31%	187,098
Sep 23, 2026	171.72	173.55	170.71	172.64	172.64	-0.10%	139,899
Sep 22, 2026	172.43	174.29	169.70	172.81	172.81	1.29%	244,911
Sep 21, 2026	169.16	171.03	168.06	170.61	170.61	1.16%	210,314
Sep 18, 2026	168.13	171.07	166.36	168.66	168.66	0.22%	551,230
Sep 17, 2026	169.31	169.31	166.62	168.29	168.29	0.77%	163,322
Sep 16, 2026	167.55	169.77	166.69	167.00	167.00	-0.48%	159,749
Sep 15, 2026	168.88	170.34	166.35	167.80	167.80	-0.57%	212,473
Sep 14, 2026	171.05	171.09	168.42	168.76	168.76	-1.20%	197,043
Sep 11, 2026	171.86	172.97	168.82	170.81	170.81	0.77%	174,189
Sep 10, 2026	170.47	171.63	168.93	169.51	169.51	-0.64%	245,191
Sep 9, 2026	171.20	178.70	169.77	170.61	170.61	-1.36%	212,274
Sep 8, 2026	173.75	174.13	171.91	172.97	172.97	-0.65%	178,540
Sep 4, 2026	172.82	175.35	172.82	174.10	174.10	0.22%	118,956
Sep 3, 2026	173.27	176.48	172.64	173.72	173.72	0.96%	131,022
Sep 2, 2026	172.48	173.41	171.02	172.07	172.07	0.01%	181,806
Sep 1, 2026	168.69	172.48	167.83	172.05	172.05	1.20%	284,415
Aug 31, 2026	169.68	172.37	167.67	170.01	170.01	0.40%	267,647
Aug 28, 2026	173.83	173.83	167.65	169.34	169.34	-2.09%	416,878
Aug 27, 2026	174.15	176.86	171.09	172.96	172.96	-1.40%	231,866
Aug 26, 2026	177.97	178.02	175.20	175.42	175.42	-1.01%	121,789
Aug 25, 2026	175.57	177.90	172.88	177.21	177.21	1.34%	227,536
Aug 24, 2026	172.87	175.84	172.56	174.86	174.86	1.15%	175,549
Aug 21, 2026	171.61	173.90	168.10	172.87	172.87	2.01%	215,167
Aug 20, 2026	172.05	173.82	168.23	169.46	169.46	-3.50%	277,086
Aug 19, 2026	178.11	179.20	175.15	175.61	175.61	-0.62%	125,590
Aug 18, 2026	180.00	180.00	175.71	176.70	176.70	-1.83%	164,924
Aug 17, 2026	177.87	181.83	176.14	179.99	179.99	0.26%	253,566
Aug 14, 2026	179.04	182.05	177.45	180.22	179.52	0.22%	277,766
Aug 13, 2026	179.93	180.94	178.74	179.82	179.12	1.06%	146,590
Aug 12, 2026	173.71	179.00	173.17	177.93	177.24	2.93%	177,784
Aug 11, 2026	169.53	173.35	165.72	172.86	172.19	2.40%	240,740
Aug 10, 2026	175.73	178.84	167.91	168.81	168.15	-4.65%	440,724