5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+9.63%
3 MONTH PERFORMANCE
+16.39%
6 MONTH PERFORMANCE
+18.30%
YEAR-TO-DATE PERFORMANCE
+38.86%
1 YEAR PERFORMANCE
+39.73%
PriceSmart, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $115.87 | $116.70 (0.72%) | $116.70 | $114.43 | 134.20 K | $3.51 B |
| 11/13/2025 | $117.00 | $116.11 (-0.76%) | $117.07 | $114.62 | 153.94 K | $3.49 B |
| 11/12/2025 | $116.44 | $116.80 (0.31%) | $117.40 | $115.90 | 118.84 K | $3.51 B |
| 11/11/2025 | $115.61 | $115.83 (0.19%) | $116.78 | $114.38 | 147.50 K | $3.48 B |
| 11/10/2025 | $117.07 | $115.43 (-1.4%) | $118.85 | $114.78 | 151.12 K | $3.47 B |
| 11/07/2025 | $117.22 | $116.75 (-0.4%) | $118.65 | $116.67 | 208.60 K | $3.51 B |
| 11/06/2025 | $118.89 | $117.32 (-1.32%) | $120.46 | $115.75 | 146.60 K | $3.53 B |
| 11/05/2025 | $116.68 | $119.28 (2.23%) | $120.67 | $116.36 | 288.60 K | $3.59 B |
| 11/04/2025 | $117.36 | $117.00 (-0.31%) | $117.59 | $114.44 | 221.30 K | $3.52 B |
| 11/03/2025 | $114.94 | $117.19 (1.96%) | $118.43 | $113.39 | 507.00 K | $3.52 B |
| 10/31/2025 | $118.97 | $114.94 (-3.39%) | $123.74 | $111.68 | 506.27 K | $3.46 B |
| 10/30/2025 | $121.40 | $122.91 (1.24%) | $123.03 | $119.97 | 313.70 K | $3.70 B |
| 10/29/2025 | $123.22 | $121.08 (-1.74%) | $123.22 | $119.33 | 171.90 K | $3.64 B |
| 10/28/2025 | $121.89 | $122.93 (0.85%) | $123.38 | $121.27 | 148.00 K | $3.70 B |
| 10/27/2025 | $123.35 | $122.22 (-0.92%) | $123.69 | $122.03 | 130.00 K | $3.68 B |
| 10/24/2025 | $123.71 | $123.15 (-0.45%) | $124.01 | $122.57 | 135.84 K | $3.70 B |
| 10/23/2025 | $122.76 | $123.04 (0.23%) | $123.54 | $121.39 | 107.73 K | $3.70 B |
| 10/22/2025 | $121.57 | $122.33 (0.63%) | $122.52 | $119.48 | 220.34 K | $3.68 B |
| 10/21/2025 | $121.80 | $121.64 (-0.13%) | $122.98 | $119.39 | 204.71 K | $3.66 B |
| 10/20/2025 | $122.89 | $121.98 (-0.74%) | $122.92 | $121.76 | 159.51 K | $3.67 B |
| 10/17/2025 | $122.53 | $121.86 (-0.55%) | $123.37 | $121.43 | 111.30 K | $3.66 B |
| 10/16/2025 | $123.64 | $122.86 (-0.63%) | $123.97 | $121.77 | 121.40 K | $3.69 B |
| 10/15/2025 | $124.14 | $124.09 (-0.04%) | $125.48 | $123.47 | 169.20 K | $3.73 B |
| 10/14/2025 | $122.88 | $123.60 (0.59%) | $124.47 | $122.56 | 230.91 K | $3.72 B |
| 10/13/2025 | $119.39 | $123.51 (3.45%) | $123.60 | $119.39 | 186.40 K | $3.71 B |
| 10/10/2025 | $118.53 | $118.63 (0.08%) | $119.83 | $118.21 | 183.45 K | $3.57 B |
| 10/09/2025 | $121.36 | $118.53 (-2.33%) | $122.21 | $118.25 | 252.64 K | $3.56 B |
| 10/08/2025 | $122.05 | $121.27 (-0.64%) | $122.66 | $120.91 | 154.63 K | $3.65 B |
| 10/07/2025 | $122.35 | $121.25 (-0.9%) | $122.35 | $119.27 | 212.51 K | $3.65 B |
| 10/06/2025 | $122.82 | $122.61 (-0.17%) | $124.59 | $122.55 | 163.54 K | $3.69 B |
| 10/03/2025 | $122.20 | $123.22 (0.83%) | $123.61 | $122.17 | 212.42 K | $3.71 B |
| 10/02/2025 | $120.37 | $121.61 (1.03%) | $121.78 | $119.21 | 117.20 K | $3.66 B |
| 10/01/2025 | $120.32 | $120.45 (0.11%) | $121.07 | $117.85 | 195.80 K | $3.62 B |
| 09/30/2025 | $122.45 | $121.19 (-1.03%) | $122.65 | $120.62 | 302.80 K | $3.64 B |
| 09/29/2025 | $120.78 | $122.66 (1.56%) | $123.20 | $119.88 | 496.90 K | $3.69 B |
| 09/26/2025 | $116.97 | $120.94 (3.39%) | $121.50 | $116.20 | 265.33 K | $3.64 B |
| 09/25/2025 | $117.30 | $117.00 (-0.26%) | $117.47 | $115.79 | 199.30 K | $3.52 B |
| 09/24/2025 | $117.34 | $117.41 (0.06%) | $120.13 | $116.44 | 180.73 K | $3.53 B |
| 09/23/2025 | $115.55 | $117.12 (1.36%) | $117.49 | $115.22 | 151.00 K | $3.52 B |
| 09/22/2025 | $115.16 | $115.63 (0.41%) | $117.25 | $114.49 | 195.20 K | $3.48 B |
| 09/19/2025 | $117.42 | $115.44 (-1.69%) | $117.83 | $115.22 | 470.97 K | $3.47 B |
| 09/18/2025 | $116.84 | $117.42 (0.5%) | $119.34 | $116.77 | 179.30 K | $3.53 B |
| 09/17/2025 | $117.02 | $116.79 (-0.2%) | $118.89 | $116.58 | 277.84 K | $3.51 B |
| 09/16/2025 | $116.72 | $117.05 (0.28%) | $118.17 | $115.93 | 258.10 K | $3.52 B |
| 09/15/2025 | $115.10 | $117.10 (1.74%) | $117.20 | $113.52 | 185.34 K | $3.52 B |
| 09/12/2025 | $116.66 | $114.58 (-1.78%) | $116.95 | $113.00 | 352.50 K | $3.45 B |
| 09/11/2025 | $110.97 | $118.10 (6.43%) | $120.99 | $109.92 | 451.60 K | $3.55 B |
| 09/10/2025 | $110.31 | $111.00 (0.63%) | $111.11 | $108.60 | 307.83 K | $3.34 B |
| 09/09/2025 | $111.05 | $110.79 (-0.23%) | $112.06 | $109.91 | 217.80 K | $3.33 B |
| 09/08/2025 | $110.40 | $111.98 (1.43%) | $112.07 | $109.51 | 178.00 K | $3.37 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.
