5 DAY PERFORMANCE
-23.24%
1 MONTH PERFORMANCE
-22.46%
3 MONTH PERFORMANCE
-4.92%
6 MONTH PERFORMANCE
-5.09%
YEAR-TO-DATE PERFORMANCE
+21.33%
1 YEAR PERFORMANCE
+33.74%
Pricesmart Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $186.93 | $178.13 (-4.71%) | $188.08 | $176.47 | 316.47 K | $5.39 B |
| 08/05/2026 | $196.07 | $186.56 (-4.85%) | $196.07 | $186.10 | 348.43 K | $5.64 B |
| 08/04/2026 | $198.29 | $193.37 (-2.48%) | $198.53 | $193.30 | 191.20 K | $5.85 B |
| 08/03/2026 | $194.21 | $197.13 (1.5%) | $198.61 | $193.61 | 179.30 K | $5.96 B |
| 07/31/2026 | $193.34 | $193.91 (0.29%) | $197.00 | $190.18 | 326.54 K | $5.86 B |
| 07/30/2026 | $193.06 | $192.39 (-0.35%) | $194.00 | $190.86 | 215.30 K | $5.82 B |
| 07/29/2026 | $190.14 | $192.57 (1.28%) | $193.73 | $188.43 | 288.40 K | $5.82 B |
| 07/28/2026 | $188.37 | $191.34 (1.58%) | $193.31 | $187.68 | 316.44 K | $5.79 B |
| 07/27/2026 | $188.63 | $188.37 (-0.14%) | $190.11 | $186.86 | 123.12 K | $5.70 B |
| 07/24/2026 | $188.04 | $186.24 (-0.96%) | $188.04 | $184.90 | 138.10 K | $5.63 B |
| 07/23/2026 | $183.65 | $186.67 (1.64%) | $187.93 | $182.55 | 298.55 K | $5.65 B |
| 07/22/2026 | $186.49 | $186.15 (-0.18%) | $189.32 | $185.82 | 215.21 K | $5.63 B |
| 07/21/2026 | $180.91 | $186.49 (3.08%) | $187.68 | $180.16 | 387.10 K | $5.64 B |
| 07/20/2026 | $186.02 | $180.42 (-3.01%) | $187.00 | $180.15 | 216.00 K | $5.46 B |
| 07/17/2026 | $188.81 | $186.00 (-1.49%) | $191.94 | $185.64 | 213.21 K | $5.62 B |
| 07/16/2026 | $188.41 | $189.05 (0.34%) | $192.96 | $186.48 | 240.13 K | $5.72 B |
| 07/15/2026 | $194.20 | $188.58 (-2.89%) | $194.94 | $187.69 | 284.44 K | $5.70 B |
| 07/14/2026 | $193.26 | $194.56 (0.67%) | $197.39 | $192.19 | 242.90 K | $5.88 B |
| 07/13/2026 | $195.59 | $191.13 (-2.28%) | $198.78 | $190.73 | 243.16 K | $5.78 B |
| 07/10/2026 | $187.23 | $196.30 (4.84%) | $198.97 | $185.42 | 382.04 K | $5.94 B |
| 07/09/2026 | $189.86 | $188.26 (-0.84%) | $196.99 | $185.30 | 595.20 K | $5.69 B |
| 07/08/2026 | $192.69 | $189.11 (-1.86%) | $194.30 | $188.00 | 475.80 K | $5.72 B |
| 07/07/2026 | $194.12 | $191.95 (-1.12%) | $195.94 | $191.38 | 217.56 K | $5.80 B |
| 07/06/2026 | $198.20 | $194.10 (-2.07%) | $199.84 | $193.97 | 385.63 K | $5.87 B |
| 07/02/2026 | $196.73 | $197.90 (0.59%) | $198.28 | $194.23 | 287.07 K | $5.98 B |
| 07/01/2026 | $195.33 | $195.29 (-0.02%) | $197.13 | $192.85 | 331.08 K | $5.90 B |
| 06/30/2026 | $196.99 | $195.34 (-0.84%) | $199.41 | $194.94 | 371.33 K | $5.90 B |
| 06/29/2026 | $194.56 | $195.75 (0.61%) | $197.72 | $190.00 | 477.64 K | $5.92 B |
| 06/26/2026 | $196.74 | $196.25 (-0.25%) | $197.59 | $191.59 | 897.95 K | $5.93 B |
| 06/25/2026 | $188.90 | $195.92 (3.72%) | $196.08 | $188.90 | 447.85 K | $5.92 B |
| 06/24/2026 | $186.01 | $188.32 (1.24%) | $188.60 | $182.00 | 330.10 K | $5.69 B |
| 06/23/2026 | $182.07 | $185.66 (1.97%) | $187.51 | $181.76 | 464.52 K | $5.61 B |
| 06/22/2026 | $182.14 | $182.98 (0.46%) | $185.72 | $180.14 | 253.54 K | $5.53 B |
| 06/18/2026 | $179.67 | $182.02 (1.31%) | $182.41 | $178.56 | 406.71 K | $5.50 B |
| 06/17/2026 | $178.38 | $178.43 (0.03%) | $180.27 | $176.34 | 271.40 K | $5.39 B |
| 06/16/2026 | $179.92 | $179.65 (-0.15%) | $181.49 | $178.51 | 206.80 K | $5.43 B |
| 06/15/2026 | $182.39 | $179.73 (-1.46%) | $182.86 | $179.38 | 315.33 K | $5.43 B |
| 06/12/2026 | $181.00 | $182.30 (0.72%) | $183.19 | $180.52 | 144.90 K | $5.51 B |
| 06/11/2026 | $175.66 | $180.29 (2.64%) | $180.42 | $174.45 | 246.83 K | $5.45 B |
| 06/10/2026 | $176.63 | $174.74 (-1.07%) | $178.68 | $174.15 | 257.80 K | $5.28 B |
| 06/09/2026 | $178.26 | $176.26 (-1.12%) | $183.00 | $175.50 | 293.60 K | $5.33 B |
| 06/08/2026 | $175.05 | $177.03 (1.13%) | $177.65 | $174.73 | 249.21 K | $5.35 B |
| 06/05/2026 | $173.26 | $173.97 (0.41%) | $177.45 | $172.54 | 432.00 K | $5.26 B |
| 06/04/2026 | $173.76 | $173.07 (-0.4%) | $174.25 | $171.60 | 177.10 K | $5.23 B |
| 06/03/2026 | $169.08 | $171.07 (1.18%) | $171.98 | $168.80 | 177.40 K | $5.17 B |
| 06/02/2026 | $169.96 | $169.57 (-0.23%) | $174.93 | $169.11 | 259.31 K | $5.13 B |
| 06/01/2026 | $168.30 | $171.20 (1.72%) | $171.52 | $163.60 | 238.83 K | $5.17 B |
| 05/29/2026 | $170.94 | $169.99 (-0.56%) | $171.30 | $164.87 | 325.81 K | $5.14 B |
| 05/28/2026 | $170.00 | $171.53 (0.9%) | $171.75 | $166.88 | 216.80 K | $5.18 B |
| 05/27/2026 | $168.11 | $169.89 (1.06%) | $171.48 | $167.00 | 195.94 K | $5.14 B |
| 05/26/2026 | $165.71 | $167.15 (0.87%) | $167.48 | $164.18 | 177.62 K | $5.05 B |
| 05/22/2026 | $164.18 | $164.65 (0.29%) | $164.93 | $162.23 | 131.96 K | $4.98 B |
| 05/21/2026 | $163.29 | $164.57 (0.78%) | $165.14 | $158.13 | 273.90 K | $4.97 B |
| 05/20/2026 | $161.79 | $165.98 (2.59%) | $166.24 | $160.18 | 311.55 K | $5.02 B |
| 05/19/2026 | $161.33 | $161.57 (0.15%) | $165.75 | $160.94 | 261.20 K | $4.88 B |
| 05/18/2026 | $159.55 | $162.90 (2.1%) | $163.53 | $158.14 | 182.10 K | $4.92 B |
| 05/15/2026 | $158.56 | $159.26 (0.44%) | $160.59 | $157.37 | 244.35 K | $4.81 B |
| 05/14/2026 | $159.14 | $159.74 (0.38%) | $160.32 | $158.11 | 158.10 K | $4.83 B |
| 05/13/2026 | $155.78 | $158.11 (1.5%) | $158.65 | $153.63 | 209.55 K | $4.78 B |
| 05/12/2026 | $156.98 | $156.49 (-0.31%) | $158.32 | $154.30 | 199.50 K | $4.73 B |
| 05/11/2026 | $158.23 | $156.98 (-0.79%) | $158.46 | $156.41 | 154.15 K | $4.74 B |
| 05/08/2026 | $157.19 | $158.26 (0.68%) | $158.50 | $155.09 | 172.60 K | $4.78 B |
| 05/07/2026 | $160.01 | $156.54 (-2.17%) | $160.85 | $155.62 | 315.90 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.
