5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
+30.99%
6 MONTH PERFORMANCE
+39.28%
YEAR-TO-DATE PERFORMANCE
+23.71%
1 YEAR PERFORMANCE
+66.50%
Pricesmart Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $154.20 | $151.51 (-1.74%) | $155.20 | $151.28 | 55.19 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 |
| 02/05/2026 | $148.89 | $151.30 (1.62%) | $151.81 | $147.45 | 283.20 K | $4.57 B |
| 02/04/2026 | $147.75 | $148.09 (0.23%) | $149.58 | $146.05 | 280.91 K | $4.47 B |
| 02/03/2026 | $143.60 | $147.23 (2.53%) | $147.23 | $142.00 | 276.80 K | $4.44 B |
| 02/02/2026 | $141.54 | $143.46 (1.36%) | $145.39 | $141.51 | 310.10 K | $4.33 B |
| 01/30/2026 | $143.77 | $142.21 (-1.09%) | $145.70 | $140.20 | 314.62 K | $4.29 B |
| 01/29/2026 | $141.63 | $145.06 (2.42%) | $145.40 | $141.06 | 213.30 K | $4.38 B |
| 01/28/2026 | $141.90 | $142.00 (0.07%) | $142.32 | $140.14 | 174.64 K | $4.28 B |
| 01/27/2026 | $142.63 | $142.00 (-0.44%) | $144.78 | $141.49 | 202.90 K | $4.28 B |
| 01/26/2026 | $141.14 | $142.73 (1.13%) | $143.43 | $139.58 | 193.20 K | $4.31 B |
| 01/23/2026 | $141.85 | $140.70 (-0.81%) | $141.85 | $139.04 | 170.84 K | $4.25 B |
| 01/22/2026 | $145.78 | $142.01 (-2.59%) | $145.79 | $141.42 | 258.50 K | $4.28 B |
| 01/21/2026 | $142.00 | $145.81 (2.68%) | $148.03 | $141.51 | 349.42 K | $4.40 B |
| 01/20/2026 | $140.20 | $140.82 (0.44%) | $141.20 | $137.99 | 154.48 K | $4.25 B |
| 01/16/2026 | $140.32 | $140.86 (0.38%) | $141.09 | $137.02 | 223.45 K | $4.25 B |
| 01/15/2026 | $140.85 | $140.80 (-0.04%) | $141.09 | $138.75 | 394.93 K | $4.25 B |
| 01/14/2026 | $137.50 | $141.66 (3.03%) | $143.37 | $137.50 | 225.61 K | $4.27 B |
| 01/13/2026 | $135.39 | $136.86 (1.09%) | $137.80 | $134.43 | 171.20 K | $4.13 B |
| 01/12/2026 | $134.80 | $135.64 (0.62%) | $138.50 | $134.80 | 203.20 K | $4.09 B |
| 01/09/2026 | $133.78 | $134.45 (0.5%) | $136.90 | $132.69 | 191.44 K | $4.06 B |
| 01/08/2026 | $121.19 | $133.43 (10.1%) | $135.53 | $121.19 | 410.69 K | $4.03 B |
| 01/07/2026 | $127.41 | $127.62 (0.16%) | $128.39 | $124.48 | 172.85 K | $3.85 B |
| 01/06/2026 | $126.86 | $127.14 (0.22%) | $128.01 | $125.32 | 193.10 K | $3.84 B |
| 01/05/2026 | $123.07 | $127.16 (3.32%) | $128.90 | $121.56 | 184.15 K | $3.84 B |
| 01/02/2026 | $122.49 | $123.33 (0.69%) | $124.98 | $122.11 | 190.40 K | $3.71 B |
| 12/31/2025 | $122.98 | $122.67 (-0.25%) | $123.33 | $121.69 | 143.20 K | $3.69 B |
| 12/30/2025 | $123.48 | $122.98 (-0.4%) | $124.68 | $122.98 | 129.14 K | $3.70 B |
| 12/29/2025 | $124.67 | $123.81 (-0.69%) | $126.38 | $122.80 | 137.60 K | $3.72 B |
| 12/26/2025 | $124.73 | $124.95 (0.18%) | $125.59 | $123.85 | 84.24 K | $3.76 B |
| 12/24/2025 | $123.87 | $124.06 (0.15%) | $125.51 | $123.55 | 56.70 K | $3.73 B |
| 12/23/2025 | $125.25 | $123.81 (-1.15%) | $125.25 | $123.20 | 164.42 K | $3.72 B |
| 12/22/2025 | $124.25 | $125.16 (0.73%) | $125.74 | $123.44 | 139.30 K | $3.76 B |
| 12/19/2025 | $123.74 | $124.66 (0.74%) | $124.83 | $122.68 | 921.92 K | $3.75 B |
| 12/18/2025 | $126.93 | $124.15 (-2.19%) | $126.94 | $124.04 | 160.76 K | $3.73 B |
| 12/17/2025 | $128.38 | $125.78 (-2.03%) | $128.59 | $124.88 | 260.10 K | $3.78 B |
| 12/16/2025 | $129.64 | $128.77 (-0.67%) | $131.22 | $127.17 | 211.81 K | $3.87 B |
| 12/15/2025 | $128.83 | $129.86 (0.8%) | $129.98 | $127.09 | 154.00 K | $3.91 B |
| 12/12/2025 | $131.02 | $128.52 (-1.91%) | $131.45 | $127.86 | 172.31 K | $3.86 B |
| 12/11/2025 | $126.31 | $131.02 (3.73%) | $131.46 | $124.93 | 158.80 K | $3.94 B |
| 12/10/2025 | $125.95 | $125.95 (0%) | $126.52 | $123.92 | 179.67 K | $3.79 B |
| 12/09/2025 | $124.66 | $125.76 (0.88%) | $126.51 | $124.00 | 130.40 K | $3.78 B |
| 12/08/2025 | $127.96 | $124.34 (-2.83%) | $127.96 | $123.95 | 163.50 K | $3.74 B |
| 12/05/2025 | $127.80 | $127.99 (0.15%) | $129.16 | $127.40 | 150.30 K | $3.85 B |
| 12/04/2025 | $126.14 | $127.74 (1.27%) | $128.37 | $124.96 | 118.35 K | $3.84 B |
| 12/03/2025 | $125.61 | $126.69 (0.86%) | $127.34 | $121.97 | 135.80 K | $3.81 B |
| 12/02/2025 | $123.52 | $125.29 (1.43%) | $125.90 | $122.43 | 172.01 K | $3.77 B |
| 12/01/2025 | $122.70 | $122.85 (0.12%) | $124.18 | $122.55 | 231.80 K | $3.69 B |
| 11/28/2025 | $124.04 | $123.10 (-0.76%) | $124.65 | $122.24 | 100.25 K | $3.70 B |
| 11/26/2025 | $125.23 | $123.98 (-1%) | $126.70 | $123.34 | 303.60 K | $3.73 B |
| 11/25/2025 | $118.36 | $125.67 (6.18%) | $126.53 | $118.28 | 242.90 K | $3.78 B |
| 11/24/2025 | $119.04 | $117.57 (-1.23%) | $119.28 | $117.27 | 189.41 K | $3.54 B |
| 11/21/2025 | $117.95 | $118.58 (0.53%) | $120.69 | $117.95 | 190.60 K | $3.57 B |
| 11/20/2025 | $117.52 | $117.51 (-0.01%) | $119.18 | $116.46 | 148.10 K | $3.53 B |
| 11/19/2025 | $116.22 | $116.05 (-0.15%) | $116.93 | $114.96 | 111.84 K | $3.49 B |
| 11/18/2025 | $115.70 | $116.04 (0.29%) | $117.06 | $114.85 | 102.24 K | $3.49 B |
| 11/17/2025 | $116.78 | $115.85 (-0.8%) | $118.61 | $115.64 | 130.92 K | $3.48 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.
