5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
-1.96%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
+5.78%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+10.71%
PriceSmart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $86.02 | $84.96 (-1.24%) | $86.21 | $84.90 | 24,962 | |
| 03/11/2025 | $88.33 | $85.92 (-2.73%) | $88.47 | $85.92 | 165,565 | $2.58 B |
| 03/10/2025 | $87.93 | $87.87 (-0.07%) | $89.30 | $87.44 | 278,503 | $2.64 B |
| 03/07/2025 | $87.80 | $88.82 (1.16%) | $89.39 | $85.61 | 243,800 | $2.67 B |
| 03/06/2025 | $85.67 | $87.99 (2.71%) | $88.12 | $85.59 | 273,200 | $2.64 B |
| 03/05/2025 | $86.13 | $85.99 (-0.16%) | $87.48 | $84.93 | 224,749 | $2.58 B |
| 03/04/2025 | $87.08 | $85.97 (-1.27%) | $90.21 | $85.63 | 242,200 | $2.58 B |
| 03/03/2025 | $89.62 | $88.67 (-1.06%) | $90.43 | $88.32 | 154,003 | $2.66 B |
| 02/28/2025 | $89.33 | $89.39 (0.07%) | $90.74 | $88.01 | 214,000 | $2.68 B |
| 02/27/2025 | $90.68 | $89.16 (-1.68%) | $91.32 | $89.09 | 126,200 | $2.68 B |
| 02/26/2025 | $91.75 | $90.89 (-0.94%) | $92.73 | $89.77 | 217,639 | $2.73 B |
| 02/25/2025 | $91.03 | $92.00 (1.07%) | $93.06 | $91.03 | 274,034 | $2.76 B |
| 02/24/2025 | $90.58 | $90.64 (0.07%) | $91.25 | $88.20 | 317,215 | $2.72 B |
| 02/21/2025 | $90.42 | $89.68 (-0.82%) | $90.50 | $88.99 | 258,616 | $2.69 B |
| 02/20/2025 | $87.60 | $89.56 (2.24%) | $89.81 | $87.01 | 257,000 | $2.69 B |
| 02/19/2025 | $87.76 | $88.23 (0.54%) | $88.56 | $87.36 | 224,500 | $2.65 B |
| 02/18/2025 | $90.84 | $88.03 (-3.09%) | $91.39 | $87.29 | 287,326 | $2.64 B |
| 02/14/2025 | $94.24 | $91.14 (-3.29%) | $94.24 | $91.10 | 234,140 | $2.74 B |
| 02/13/2025 | $94.08 | $93.80 (-0.3%) | $94.48 | $92.97 | 138,917 | $2.82 B |
| 02/12/2025 | $93.97 | $93.55 (-0.45%) | $95.05 | $93.42 | 180,300 | $2.81 B |
| 02/11/2025 | $94.28 | $94.86 (0.62%) | $95.08 | $94.28 | 177,439 | $2.85 B |
| 02/10/2025 | $92.67 | $94.65 (2.14%) | $95.04 | $91.91 | 242,900 | $2.84 B |
| 02/07/2025 | $92.82 | $91.66 (-1.25%) | $92.97 | $91.48 | 186,703 | $2.75 B |
| 02/06/2025 | $93.71 | $92.73 (-1.05%) | $94.42 | $92.23 | 165,700 | $2.78 B |
| 02/05/2025 | $92.46 | $93.19 (0.79%) | $93.20 | $91.62 | 212,022 | $2.80 B |
| 02/04/2025 | $90.37 | $92.46 (2.31%) | $92.79 | $89.98 | 179,107 | $2.78 B |
| 02/03/2025 | $89.36 | $90.07 (0.79%) | $91.47 | $87.50 | 165,432 | $2.70 B |
| 01/31/2025 | $91.99 | $90.97 (-1.11%) | $91.99 | $90.29 | 270,100 | $2.73 B |
| 01/30/2025 | $92.62 | $91.99 (-0.68%) | $93.30 | $91.76 | 169,049 | $2.76 B |
| 01/29/2025 | $91.66 | $91.93 (0.29%) | $92.77 | $91.44 | 273,122 | $2.76 B |
| 01/28/2025 | $92.35 | $91.56 (-0.86%) | $92.56 | $91.50 | 217,337 | $2.75 B |
| 01/27/2025 | $90.33 | $92.83 (2.77%) | $92.92 | $88.37 | 190,708 | $2.79 B |
| 01/24/2025 | $90.14 | $90.79 (0.72%) | $91.29 | $89.68 | 315,715 | $2.73 B |
| 01/23/2025 | $90.14 | $90.45 (0.34%) | $90.83 | $89.87 | 234,832 | $2.72 B |
| 01/22/2025 | $90.31 | $90.64 (0.37%) | $91.02 | $89.87 | 311,137 | $2.72 B |
| 01/21/2025 | $88.07 | $90.45 (2.7%) | $90.70 | $87.77 | 278,006 | $2.72 B |
| 01/17/2025 | $87.70 | $87.30 (-0.46%) | $88.30 | $87.00 | 183,200 | $2.62 B |
| 01/16/2025 | $87.40 | $87.12 (-0.32%) | $87.67 | $86.17 | 156,800 | $2.62 B |
| 01/15/2025 | $87.32 | $87.46 (0.16%) | $88.57 | $86.88 | 183,427 | $2.63 B |
| 01/14/2025 | $84.44 | $86.17 (2.05%) | $86.43 | $84.44 | 227,365 | $2.59 B |
| 01/13/2025 | $88.49 | $84.86 (-4.1%) | $90.04 | $84.50 | 403,000 | $2.55 B |
| 01/10/2025 | $82.03 | $89.25 (8.8%) | $91.13 | $81.66 | 485,408 | $2.68 B |
| 01/08/2025 | $92.15 | $93.45 (1.41%) | $94.17 | $91.72 | 404,400 | $2.81 B |
| 01/07/2025 | $91.72 | $92.22 (0.55%) | $92.38 | $91.11 | 231,600 | $2.77 B |
| 01/06/2025 | $92.51 | $91.72 (-0.85%) | $94.46 | $91.47 | 146,200 | $2.75 B |
| 01/03/2025 | $92.68 | $92.35 (-0.36%) | $93.09 | $91.84 | 116,045 | $2.77 B |
| 01/02/2025 | $92.49 | $92.91 (0.45%) | $93.21 | $92.00 | 198,611 | $2.78 B |
| 12/31/2024 | $91.73 | $92.17 (0.48%) | $92.38 | $91.58 | 99,603 | $2.76 B |
| 12/30/2024 | $92.81 | $91.46 (-1.45%) | $92.81 | $91.05 | 93,524 | $2.74 B |
| 12/27/2024 | $93.80 | $92.99 (-0.86%) | $94.52 | $92.79 | 83,000 | $2.79 B |
| 12/26/2024 | $94.39 | $94.30 (-0.1%) | $95.10 | $93.63 | 94,300 | $2.83 B |
| 12/24/2024 | $94.52 | $94.57 (0.05%) | $94.57 | $93.64 | 57,800 | $2.83 B |
| 12/23/2024 | $93.95 | $94.21 (0.28%) | $94.33 | $92.60 | 142,356 | $2.82 B |
| 12/20/2024 | $93.12 | $94.00 (0.95%) | $95.83 | $93.12 | 575,925 | $2.82 B |
| 12/19/2024 | $94.80 | $93.93 (-0.92%) | $95.99 | $92.78 | 167,100 | $2.82 B |
| 12/18/2024 | $94.19 | $93.83 (-0.38%) | $95.21 | $92.97 | 358,191 | $2.81 B |
| 12/17/2024 | $93.78 | $93.77 (-0.01%) | $94.83 | $93.37 | 200,128 | $2.81 B |
| 12/16/2024 | $93.83 | $94.47 (0.68%) | $95.41 | $93.73 | 98,100 | $2.83 B |
| 12/13/2024 | $96.86 | $93.93 (-3.02%) | $97.76 | $92.71 | 182,241 | $2.82 B |
| 12/12/2024 | $96.89 | $96.76 (-0.13%) | $99.23 | $96.61 | 303,707 | $2.90 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.
