5 DAY PERFORMANCE
-5.92%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
+26.87%
YEAR-TO-DATE PERFORMANCE
+21.33%
1 YEAR PERFORMANCE
+47.38%
Pricesmart Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $158.44 | $159.91 (0.93%) | $160.07 | $156.44 | 309.75 K | $4.83 B |
| 05/05/2026 | $153.89 | $156.56 (1.74%) | $157.21 | $153.89 | 295.20 K | $4.73 B |
| 05/04/2026 | $157.32 | $153.11 (-2.68%) | $160.99 | $152.65 | 233.72 K | $4.63 B |
| 05/01/2026 | $156.96 | $158.21 (0.8%) | $161.51 | $155.11 | 278.20 K | $4.78 B |
| 04/30/2026 | $153.89 | $156.92 (1.97%) | $158.15 | $153.89 | 194.60 K | $4.74 B |
| 04/29/2026 | $154.94 | $153.89 (-0.68%) | $156.12 | $153.07 | 165.72 K | $4.65 B |
| 04/28/2026 | $157.36 | $155.52 (-1.17%) | $159.39 | $153.61 | 278.30 K | $4.70 B |
| 04/27/2026 | $161.00 | $154.99 (-3.73%) | $163.70 | $153.49 | 417.70 K | $4.68 B |
| 04/24/2026 | $162.15 | $161.10 (-0.65%) | $165.25 | $159.88 | 214.20 K | $4.87 B |
| 04/23/2026 | $160.96 | $162.15 (0.74%) | $162.72 | $159.99 | 191.90 K | $4.90 B |
| 04/22/2026 | $159.89 | $160.27 (0.24%) | $161.19 | $157.98 | 182.32 K | $4.84 B |
| 04/21/2026 | $159.90 | $158.78 (-0.7%) | $160.87 | $157.91 | 142.91 K | $4.80 B |
| 04/20/2026 | $161.78 | $159.20 (-1.59%) | $162.96 | $159.18 | 232.50 K | $4.81 B |
| 04/17/2026 | $158.49 | $161.78 (2.08%) | $162.75 | $158.49 | 171.10 K | $4.89 B |
| 04/16/2026 | $154.20 | $156.67 (1.6%) | $156.84 | $154.20 | 166.30 K | $4.74 B |
| 04/15/2026 | $155.66 | $155.39 (-0.17%) | $155.97 | $154.01 | 137.00 K | $4.70 B |
| 04/14/2026 | $157.46 | $156.72 (-0.47%) | $158.65 | $155.27 | 312.60 K | $4.74 B |
| 04/13/2026 | $156.00 | $158.02 (1.29%) | $160.73 | $153.02 | 261.30 K | $4.78 B |
| 04/10/2026 | $160.18 | $157.03 (-1.97%) | $162.92 | $155.18 | 310.11 K | $4.75 B |
| 04/09/2026 | $161.85 | $161.26 (-0.36%) | $165.46 | $153.12 | 589.00 K | $4.87 B |
| 04/08/2026 | $154.51 | $156.70 (1.42%) | $160.43 | $153.25 | 387.20 K | $4.74 B |
| 04/07/2026 | $154.59 | $150.76 (-2.48%) | $154.90 | $149.69 | 235.65 K | $4.56 B |
| 04/06/2026 | $151.62 | $154.99 (2.22%) | $155.57 | $149.50 | 227.90 K | $4.68 B |
| 04/02/2026 | $149.96 | $152.48 (1.68%) | $152.91 | $148.30 | 238.20 K | $4.60 B |
| 04/01/2026 | $150.39 | $151.36 (0.64%) | $152.37 | $148.00 | 223.80 K | $4.57 B |
| 03/31/2026 | $150.05 | $150.50 (0.3%) | $152.82 | $148.11 | 267.11 K | $4.54 B |
| 03/30/2026 | $148.21 | $148.16 (-0.03%) | $148.94 | $145.67 | 290.40 K | $4.47 B |
| 03/27/2026 | $145.58 | $147.52 (1.33%) | $149.04 | $143.52 | 186.90 K | $4.45 B |
| 03/26/2026 | $145.50 | $146.43 (0.64%) | $147.81 | $144.21 | 194.60 K | $4.42 B |
| 03/25/2026 | $150.10 | $147.18 (-1.95%) | $152.05 | $146.66 | 238.30 K | $4.44 B |
| 03/24/2026 | $143.92 | $148.56 (3.22%) | $150.29 | $143.76 | 207.40 K | $4.48 B |
| 03/23/2026 | $143.85 | $145.74 (1.31%) | $149.95 | $143.00 | 233.10 K | $4.40 B |
| 03/20/2026 | $142.22 | $140.70 (-1.07%) | $143.01 | $139.07 | 551.10 K | $4.25 B |
| 03/19/2026 | $141.26 | $142.67 (1%) | $143.72 | $139.80 | 222.63 K | $4.30 B |
| 03/18/2026 | $147.80 | $141.40 (-4.33%) | $151.59 | $140.80 | 364.50 K | $4.27 B |
| 03/17/2026 | $151.78 | $149.78 (-1.32%) | $152.87 | $149.73 | 229.03 K | $4.52 B |
| 03/16/2026 | $150.07 | $151.17 (0.73%) | $152.12 | $148.22 | 215.90 K | $4.56 B |
| 03/13/2026 | $148.25 | $148.77 (0.35%) | $151.20 | $146.39 | 159.70 K | $4.49 B |
| 03/12/2026 | $143.74 | $146.80 (2.13%) | $146.89 | $142.99 | 168.93 K | $4.43 B |
| 03/11/2026 | $146.26 | $145.97 (-0.2%) | $147.94 | $145.40 | 181.85 K | $4.40 B |
| 03/10/2026 | $148.12 | $147.61 (-0.34%) | $152.79 | $147.31 | 211.60 K | $4.45 B |
| 03/09/2026 | $143.29 | $148.84 (3.87%) | $149.05 | $140.11 | 243.10 K | $4.49 B |
| 03/06/2026 | $144.03 | $145.16 (0.78%) | $145.37 | $142.14 | 198.01 K | $4.38 B |
| 03/05/2026 | $150.66 | $146.64 (-2.67%) | $152.76 | $145.60 | 190.40 K | $4.42 B |
| 03/04/2026 | $152.87 | $153.06 (0.12%) | $156.04 | $150.38 | 201.90 K | $4.62 B |
| 03/03/2026 | $153.66 | $151.75 (-1.24%) | $155.89 | $151.42 | 289.30 K | $4.58 B |
| 03/02/2026 | $153.26 | $157.42 (2.71%) | $158.01 | $153.26 | 183.70 K | $4.75 B |
| 02/27/2026 | $152.05 | $154.62 (1.69%) | $154.67 | $152.05 | 134.40 K | $4.67 B |
| 02/26/2026 | $156.28 | $153.80 (-1.59%) | $157.12 | $152.85 | 146.64 K | $4.64 B |
| 02/25/2026 | $155.87 | $155.37 (-0.32%) | $156.99 | $154.62 | 152.90 K | $4.69 B |
| 02/24/2026 | $151.61 | $155.22 (2.38%) | $155.56 | $151.29 | 177.95 K | $4.68 B |
| 02/23/2026 | $153.72 | $151.30 (-1.57%) | $153.87 | $150.04 | 218.60 K | $4.57 B |
| 02/20/2026 | $152.81 | $153.73 (0.6%) | $153.98 | $150.68 | 183.95 K | $4.64 B |
| 02/19/2026 | $151.28 | $152.93 (1.09%) | $153.85 | $149.43 | 169.51 K | $4.61 B |
| 02/18/2026 | $151.96 | $152.10 (0.09%) | $153.92 | $150.62 | 182.93 K | $4.59 B |
| 02/17/2026 | $154.76 | $152.58 (-1.41%) | $155.68 | $151.28 | 146.10 K | $4.60 B |
| 02/13/2026 | $154.71 | $155.68 (0.63%) | $156.03 | $153.45 | 154.80 K | $4.70 B |
| 02/12/2026 | $156.27 | $154.99 (-0.82%) | $157.87 | $154.58 | 172.61 K | $4.68 B |
| 02/11/2026 | $155.64 | $155.12 (-0.33%) | $155.73 | $146.70 | 236.50 K | $4.68 B |
| 02/10/2026 | $155.14 | $154.49 (-0.42%) | $156.70 | $154.24 | 170.90 K | $4.66 B |
| 02/09/2026 | $156.22 | $156.13 (-0.06%) | $156.89 | $154.26 | 226.15 K | $4.71 B |
| 02/06/2026 | $152.38 | $156.83 (2.92%) | $157.86 | $152.10 | 302.22 K | $4.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
