PriceSmart, Inc. - Common Stock (PSMT)

Historical Prices For PriceSmart, Inc. - Common Stock (PSMT)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	84.73	86.74	84.30	85.22	166,167	85.22
4/03/2025	86.62	87.69	86.03	86.75	217,096	86.75
4/02/2025	87.84	89.43	86.89	89.08	148,740	89.08
4/01/2025	87.73	88.44	86.44	88.13	175,546	88.13
3/31/2025	85.35	88.23	85.12	87.85	191,850	87.85
3/28/2025	86.54	86.54	84.75	86.05	155,719	86.05
3/27/2025	86.20	87.57	85.98	86.72	149,689	86.72
3/26/2025	85.80	86.48	85.13	85.92	172,089	85.92
3/25/2025	85.85	86.14	85.14	85.59	173,107	85.59
3/24/2025	84.34	85.97	84.34	85.91	183,423	85.91
3/21/2025	83.63	84.92	82.87	83.71	1,758,156	83.71
3/20/2025	84.82	85.60	84.14	84.20	177,667	84.20
3/19/2025	84.39	86.07	84.31	85.25	224,330	85.25
3/18/2025	85.03	85.03	84.39	84.47	216,209	84.47
3/17/2025	84.00	86.99	83.87	85.43	420,237	85.43
3/14/2025	82.60	83.58	82.15	83.53	214,713	83.53
3/13/2025	83.56	84.42	81.80	82.40	198,313	82.40
3/12/2025	85.93	86.90	83.38	83.45	224,375	83.45
3/11/2025	88.33	88.47	85.92	85.92	165,566	85.92
3/10/2025	87.93	89.30	87.44	87.87	278,502	87.87
3/07/2025	87.80	89.39	85.61	88.82	243,776	88.82
3/06/2025	85.67	88.12	85.59	87.99	273,184	87.99
3/05/2025	86.13	87.48	84.92	85.99	224,749	85.99
3/04/2025	87.08	90.21	85.63	85.97	242,169	85.97
3/03/2025	89.62	90.43	88.32	88.67	154,003	88.67
2/28/2025	89.33	90.73	88.01	89.39	213,976	89.39
2/27/2025	90.68	91.32	89.08	89.16	126,162	89.16
2/26/2025	91.75	92.73	89.77	90.89	217,639	90.89
2/25/2025	91.03	93.06	91.03	92.00	274,034	92.00
2/24/2025	90.58	91.25	88.20	90.64	317,215	90.64
2/21/2025	90.42	90.50	88.99	89.68	258,616	89.68
2/20/2025	87.60	89.81	87.01	89.56	256,978	89.56
2/19/2025	87.76	88.56	87.36	88.23	224,482	88.23
2/18/2025	90.84	91.39	87.29	88.03	287,326	88.03
2/14/2025	94.24	94.24	91.10	91.14	234,140	90.51
2/13/2025	94.08	94.48	92.97	93.80	138,917	93.15
2/12/2025	93.97	95.05	93.42	93.55	180,277	92.90
2/11/2025	94.28	95.08	94.28	94.86	177,439	94.20
2/10/2025	92.67	95.04	91.91	94.65	242,853	94.00
2/07/2025	92.82	92.97	91.47	91.66	186,703	91.03
2/06/2025	93.71	94.42	92.22	92.73	165,696	92.09
2/05/2025	92.46	93.20	91.62	93.19	212,022	92.55
2/04/2025	90.37	92.79	89.98	92.46	179,107	91.82
2/03/2025	89.36	91.47	87.50	90.07	165,432	89.45
1/31/2025	91.99	91.99	90.29	90.97	270,088	90.34
1/30/2025	92.62	93.30	91.76	91.99	169,049	91.35
1/29/2025	91.66	92.77	91.44	91.93	273,121	91.29
1/28/2025	92.35	92.56	91.50	91.56	217,337	90.93
1/27/2025	90.33	92.92	88.37	92.83	190,708	92.19
1/24/2025	90.14	91.28	89.67	90.79	315,715	90.16
1/23/2025	90.14	90.83	89.87	90.45	234,832	89.82
1/22/2025	90.31	91.02	89.87	90.64	311,137	90.01
1/21/2025	88.07	90.69	87.77	90.45	278,006	89.82
1/17/2025	87.70	88.30	87.00	87.30	183,192	86.70
1/16/2025	87.40	87.67	86.17	87.12	156,782	86.52
1/15/2025	87.32	88.57	86.88	87.46	183,427	86.86
1/14/2025	84.44	86.43	84.44	86.17	227,346	85.57
1/13/2025	88.49	90.03	84.50	84.86	402,973	84.27
1/10/2025	82.03	91.13	81.66	89.25	485,408	88.63
1/08/2025	92.15	94.17	91.72	93.45	404,388	92.80
1/07/2025	91.72	92.38	91.11	92.22	231,556	91.58
1/06/2025	92.51	94.46	91.47	91.72	146,173	91.09