PriceSmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	143.74	146.89	142.99	146.80	146.80	0.57%	168,931
Mar 11, 2026	146.26	147.94	145.40	145.97	145.97	-1.11%	181,845
Mar 10, 2026	148.12	152.80	147.31	147.61	147.61	-0.83%	211,565
Mar 9, 2026	143.29	149.05	140.11	148.84	148.84	2.54%	243,093
Mar 6, 2026	144.03	145.37	142.14	145.16	145.16	-1.01%	198,014
Mar 5, 2026	150.66	152.76	145.60	146.64	146.64	-4.19%	190,367
Mar 4, 2026	152.87	156.04	150.38	153.06	153.06	0.86%	201,875
Mar 3, 2026	153.66	155.89	151.42	151.75	151.75	-3.60%	289,263
Mar 2, 2026	153.26	158.01	153.26	157.42	157.42	1.81%	183,681
Feb 27, 2026	152.05	154.67	152.05	154.62	154.62	0.53%	134,365
Feb 26, 2026	156.28	157.12	152.85	153.80	153.80	-1.01%	146,643
Feb 25, 2026	155.87	156.99	154.62	155.37	155.37	0.10%	152,878
Feb 24, 2026	151.61	155.56	151.29	155.22	155.22	2.59%	177,945
Feb 23, 2026	153.72	153.87	150.04	151.30	151.30	-1.58%	218,568
Feb 20, 2026	152.81	153.98	150.68	153.73	153.73	0.52%	183,946
Feb 19, 2026	151.28	153.86	149.43	152.93	152.93	0.55%	169,508
Feb 18, 2026	151.96	153.92	150.62	152.10	152.10	-0.31%	182,928
Feb 17, 2026	154.76	155.68	151.28	152.58	152.58	-1.99%	146,104