PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	178.63	179.08	173.48	177.05	176.36	-0.60%	402,052
Aug 6, 2026	186.93	188.08	176.47	178.13	177.43	-4.52%	316,469
Aug 5, 2026	196.07	196.07	186.10	186.56	185.84	-3.52%	348,427
Aug 4, 2026	198.29	198.53	193.30	193.37	192.62	-1.91%	191,197
Aug 3, 2026	194.21	198.61	193.61	197.13	196.36	1.66%	179,273
Jul 31, 2026	193.34	197.00	190.18	193.91	193.16	0.79%	326,544
Jul 30, 2026	193.06	194.00	190.86	192.39	191.64	-0.09%	215,297
Jul 29, 2026	190.14	193.73	188.43	192.57	191.82	0.64%	288,385
Jul 28, 2026	188.37	193.31	187.68	191.34	190.60	1.58%	316,438
Jul 27, 2026	188.63	190.11	186.86	188.37	187.64	1.14%	123,124
Jul 24, 2026	188.04	188.04	184.90	186.24	185.52	-0.23%	138,067
Jul 23, 2026	183.65	187.93	182.55	186.67	185.94	0.28%	298,551
Jul 22, 2026	186.49	189.32	185.82	186.15	185.43	-0.18%	215,205
Jul 21, 2026	180.91	187.68	180.16	186.49	185.77	3.36%	387,092
Jul 20, 2026	186.02	187.00	180.15	180.42	179.72	-3.00%	215,974
Jul 17, 2026	188.81	191.94	185.64	186.00	185.28	-1.61%	213,208