-
5 DAY PERFORMANCE
+2.55% -
1 MONTH PERFORMANCE
+2.44% -
3 MONTH PERFORMANCE
+15.73% -
6 MONTH PERFORMANCE
+9.68% -
YEAR-TO-DATE PERFORMANCE
+21.10% -
1 YEAR PERFORMANCE
+23.30%
PriceSmart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $91.37 | $91.74 (0.4%) | $92.31 | $91.18 | 145,210 | $2.75 B |
| 09/27/2024 | $89.94 | $91.31 (1.52%) | $91.35 | $89.72 | 109,700 | $2.74 B |
| 09/26/2024 | $89.59 | $89.49 (-0.11%) | $89.91 | $89.01 | 93,935 | $2.68 B |
| 09/25/2024 | $89.52 | $88.92 (-0.67%) | $89.85 | $88.31 | 99,834 | $2.66 B |
| 09/24/2024 | $89.33 | $89.27 (-0.07%) | $89.63 | $88.35 | 108,743 | $2.68 B |
| 09/23/2024 | $90.24 | $89.00 (-1.37%) | $90.77 | $88.87 | 119,600 | $2.67 B |
| 09/20/2024 | $90.90 | $90.29 (-0.67%) | $91.40 | $89.48 | 458,300 | $2.71 B |
| 09/19/2024 | $90.73 | $91.10 (0.41%) | $91.26 | $89.76 | 107,614 | $2.73 B |
| 09/18/2024 | $89.14 | $89.06 (-0.09%) | $91.11 | $87.83 | 155,800 | $2.67 B |
| 09/17/2024 | $90.18 | $88.95 (-1.36%) | $90.47 | $88.90 | 133,905 | $2.67 B |
| 09/16/2024 | $90.35 | $89.17 (-1.31%) | $90.84 | $88.78 | 117,600 | $2.67 B |
| 09/13/2024 | $87.95 | $89.76 (2.06%) | $90.51 | $86.76 | 169,100 | $2.69 B |
| 09/12/2024 | $85.98 | $86.71 (0.85%) | $87.22 | $85.46 | 108,200 | $2.60 B |
| 09/11/2024 | $84.44 | $85.38 (1.11%) | $85.72 | $84.35 | 117,500 | $2.56 B |
| 09/10/2024 | $85.75 | $85.14 (-0.71%) | $85.75 | $84.60 | 144,621 | $2.55 B |
| 09/09/2024 | $85.83 | $85.40 (-0.5%) | $86.56 | $84.41 | 148,216 | $2.56 B |
| 09/06/2024 | $89.21 | $86.12 (-3.46%) | $89.59 | $85.89 | 117,526 | $2.58 B |
| 09/05/2024 | $88.41 | $89.03 (0.7%) | $89.10 | $87.44 | 111,517 | $2.67 B |
| 09/04/2024 | $87.59 | $88.03 (0.5%) | $88.12 | $86.82 | 77,300 | $2.64 B |
| 09/03/2024 | $89.16 | $88.09 (-1.2%) | $90.82 | $87.85 | 178,400 | $2.64 B |
| 08/30/2024 | $89.49 | $89.58 (0.1%) | $89.94 | $88.28 | 102,100 | $2.68 B |
| 08/29/2024 | $89.05 | $89.00 (-0.06%) | $89.60 | $88.14 | 118,100 | $2.67 B |
| 08/28/2024 | $90.40 | $88.96 (-1.59%) | $90.48 | $88.41 | 121,800 | $2.67 B |
| 08/27/2024 | $89.86 | $90.51 (0.72%) | $90.97 | $88.39 | 127,244 | $2.71 B |
| 08/26/2024 | $89.66 | $90.11 (0.5%) | $90.66 | $86.94 | 181,100 | $2.70 B |
| 08/23/2024 | $86.55 | $89.30 (3.18%) | $89.35 | $86.35 | 144,511 | $2.68 B |
| 08/22/2024 | $86.20 | $86.22 (0.02%) | $86.73 | $85.75 | 245,637 | $2.58 B |
| 08/21/2024 | $85.15 | $86.24 (1.28%) | $86.39 | $84.68 | 138,141 | $2.58 B |
| 08/20/2024 | $86.03 | $84.28 (-2.03%) | $86.03 | $84.02 | 101,200 | $2.53 B |
| 08/19/2024 | $85.73 | $86.19 (0.54%) | $86.56 | $84.84 | 128,449 | $2.58 B |
| 08/16/2024 | $85.81 | $85.48 (-0.38%) | $86.92 | $84.81 | 180,034 | $2.56 B |
| 08/15/2024 | $84.47 | $85.65 (1.4%) | $86.24 | $83.11 | 143,400 | $2.57 B |
| 08/14/2024 | $83.32 | $82.80 (-0.62%) | $83.32 | $82.27 | 100,100 | $2.48 B |
| 08/13/2024 | $82.70 | $83.46 (0.92%) | $83.72 | $81.15 | 113,800 | $2.50 B |
| 08/12/2024 | $83.09 | $82.03 (-1.28%) | $83.09 | $81.54 | 211,200 | $2.46 B |
| 08/09/2024 | $82.01 | $82.69 (0.83%) | $82.80 | $81.13 | 101,000 | $2.48 B |
| 08/08/2024 | $81.54 | $82.07 (0.65%) | $82.38 | $81.39 | 86,100 | $2.46 B |
| 08/07/2024 | $83.08 | $81.08 (-2.41%) | $83.50 | $80.27 | 131,528 | $2.43 B |
| 08/06/2024 | $82.42 | $82.09 (-0.4%) | $83.74 | $81.99 | 114,300 | $2.46 B |
| 08/05/2024 | $83.33 | $82.27 (-1.27%) | $83.91 | $81.63 | 183,619 | $2.47 B |
| 08/02/2024 | $86.91 | $86.25 (-0.76%) | $87.80 | $85.97 | 172,700 | $2.58 B |
| 08/01/2024 | $90.86 | $89.49 (-1.51%) | $92.36 | $88.23 | 219,947 | $2.68 B |
| 07/31/2024 | $90.03 | $91.33 (1.44%) | $92.76 | $89.55 | 186,322 | $2.74 B |
| 07/30/2024 | $89.12 | $89.76 (0.72%) | $90.34 | $88.82 | 119,951 | $2.69 B |
| 07/29/2024 | $88.63 | $88.53 (-0.11%) | $88.99 | $87.93 | 135,043 | $2.65 B |
| 07/26/2024 | $87.35 | $88.50 (1.32%) | $88.52 | $86.54 | 115,142 | $2.65 B |
| 07/25/2024 | $86.37 | $86.43 (0.07%) | $87.83 | $86.23 | 126,300 | $2.59 B |
| 07/24/2024 | $86.78 | $86.18 (-0.69%) | $87.74 | $86.04 | 112,407 | $2.58 B |
| 07/23/2024 | $87.32 | $87.02 (-0.34%) | $88.49 | $86.41 | 156,800 | $2.61 B |
| 07/22/2024 | $86.84 | $87.47 (0.73%) | $87.86 | $86.36 | 116,669 | $2.62 B |
| 07/19/2024 | $89.97 | $87.04 (-3.26%) | $89.97 | $86.71 | 159,479 | $2.61 B |
| 07/18/2024 | $89.80 | $89.97 (0.19%) | $91.28 | $88.83 | 217,587 | $2.70 B |
| 07/17/2024 | $88.30 | $90.57 (2.57%) | $90.79 | $88.30 | 221,603 | $2.71 B |
| 07/16/2024 | $85.00 | $88.65 (4.29%) | $88.99 | $83.82 | 277,503 | $2.66 B |
| 07/15/2024 | $83.62 | $84.35 (0.87%) | $86.44 | $82.06 | 359,413 | $2.53 B |
| 07/12/2024 | $80.77 | $83.26 (3.08%) | $83.59 | $80.51 | 267,942 | $2.50 B |
| 07/11/2024 | $82.11 | $80.23 (-2.29%) | $82.56 | $77.65 | 387,380 | $2.40 B |
| 07/10/2024 | $78.23 | $78.30 (0.09%) | $78.56 | $77.73 | 253,943 | $2.35 B |
| 07/09/2024 | $78.75 | $78.22 (-0.67%) | $79.41 | $78.17 | 141,774 | $2.34 B |
| 07/08/2024 | $79.94 | $78.96 (-1.23%) | $80.20 | $78.86 | 182,242 | $2.37 B |
| 07/05/2024 | $79.19 | $79.29 (0.13%) | $79.56 | $78.05 | 115,325 | $2.37 B |
| 07/03/2024 | $79.67 | $79.39 (-0.35%) | $80.30 | $78.86 | 70,885 | $2.38 B |
| 07/02/2024 | $79.45 | $79.65 (0.25%) | $79.96 | $78.90 | 107,501 | $2.38 B |
| 07/01/2024 | $81.24 | $79.30 (-2.39%) | $81.24 | $79.16 | 126,603 | $2.37 B |