PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	188.41	192.96	186.48	189.05	188.32	0.25%	240,129
Jul 15, 2026	194.20	194.94	187.69	188.58	187.85	-3.07%	284,435
Jul 14, 2026	193.26	197.39	192.19	194.56	193.80	1.79%	242,873
Jul 13, 2026	195.59	198.78	190.73	191.13	190.39	-2.63%	243,163
Jul 10, 2026	187.23	198.97	185.42	196.30	195.54	4.27%	382,041
Jul 9, 2026	189.86	196.99	185.30	188.26	187.52	-0.45%	595,181
Jul 8, 2026	192.69	194.30	188.00	189.11	188.38	-1.48%	475,787
Jul 7, 2026	194.12	195.94	191.38	191.95	191.20	-1.11%	217,563
Jul 6, 2026	198.20	199.84	193.97	194.10	193.35	-1.92%	385,627
Jul 2, 2026	196.73	198.28	194.23	197.90	197.13	1.34%	287,067
Jul 1, 2026	195.33	197.13	192.85	195.29	194.53	-0.03%	331,077
Jun 30, 2026	196.99	199.41	194.94	195.34	194.58	-0.21%	371,326
Jun 29, 2026	194.56	197.72	190.00	195.75	194.99	-0.25%	477,639
Jun 26, 2026	196.74	197.59	191.59	196.25	195.49	0.17%	897,947