PriceSmart, Inc. - Common Stock (PSMT)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	106.87	108.02	106.87	107.95	150,044	107.95
8/29/2025	108.48	108.48	106.90	107.26	146,485	107.26
8/28/2025	109.87	109.87	107.44	108.06	221,878	108.06
8/27/2025	108.48	110.20	108.15	109.60	136,872	109.60
8/26/2025	108.39	108.98	105.46	108.75	193,731	108.75
8/25/2025	110.31	110.31	108.55	108.68	141,726	108.68
8/22/2025	108.03	111.35	107.05	110.74	235,216	110.74
8/21/2025	108.12	110.89	106.62	107.54	215,253	107.54
8/20/2025	109.87	109.88	108.28	108.78	166,373	108.78
8/19/2025	111.95	114.01	109.42	109.48	204,486	109.48
8/18/2025	109.09	112.38	108.85	112.25	193,498	112.25
8/15/2025	112.04	112.04	108.00	108.95	246,365	108.95
8/14/2025	112.43	113.90	111.64	112.37	191,643	111.74
8/13/2025	111.84	113.92	110.30	113.36	146,280	112.72
8/12/2025	110.73	111.56	110.09	111.45	143,272	110.83
8/11/2025	111.68	112.56	109.90	110.20	118,388	109.58
8/08/2025	111.73	112.91	111.44	111.88	134,929	111.25
8/07/2025	110.95	111.99	110.53	111.29	139,602	110.67
8/06/2025	108.80	111.22	108.13	110.75	134,664	110.13
8/05/2025	110.44	110.80	109.01	109.04	256,166	108.43
8/04/2025	108.90	111.11	108.72	110.88	223,627	110.26
8/01/2025	107.07	110.21	106.75	109.20	224,274	108.59
7/31/2025	106.36	108.49	106.26	107.50	209,928	106.90
7/30/2025	107.47	109.08	106.33	107.14	217,130	106.54
7/29/2025	108.63	108.81	106.72	107.17	222,643	106.57
7/28/2025	106.99	108.58	106.28	108.25	184,243	107.64
7/25/2025	104.81	107.30	104.65	107.19	163,168	106.59
7/24/2025	105.96	105.96	104.11	104.63	185,982	104.04
7/23/2025	106.82	107.11	105.65	106.25	193,738	105.65
7/22/2025	108.81	109.69	106.43	106.50	195,863	105.90
7/21/2025	109.67	110.36	107.46	108.45	184,785	107.84
7/18/2025	111.65	111.65	108.98	109.67	197,554	109.06
7/17/2025	108.28	111.41	107.27	111.35	284,772	110.73
7/16/2025	107.57	108.45	106.64	108.36	232,874	107.75
7/15/2025	106.76	107.60	103.84	107.57	409,376	106.97
7/14/2025	107.03	109.46	105.75	106.54	294,199	105.94
7/11/2025	113.40	113.59	106.16	108.17	561,194	107.56
7/10/2025	101.95	103.06	101.30	102.70	287,441	102.12
7/09/2025	104.33	104.33	101.54	102.01	188,683	101.44
7/08/2025	105.42	105.53	102.00	104.24	219,402	103.66
7/07/2025	106.31	106.31	104.06	105.42	171,291	104.83
7/03/2025	106.40	107.48	105.45	106.61	91,589	106.01
7/02/2025	105.37	106.69	104.23	106.55	251,983	105.95
7/01/2025	104.45	106.64	104.31	105.79	196,312	105.20
6/30/2025	106.90	107.03	102.67	105.04	306,809	104.45
6/27/2025	106.06	107.47	105.65	106.35	514,759	105.75
6/26/2025	105.48	106.63	104.25	106.25	275,784	105.65
6/25/2025	104.00	105.69	103.39	105.41	282,254	104.82
6/24/2025	102.39	104.65	101.40	104.27	340,471	103.69
6/23/2025	101.57	103.59	100.78	102.19	198,766	101.62
6/20/2025	103.48	104.65	99.98	101.49	637,097	100.92
6/18/2025	103.51	103.61	101.60	101.76	178,950	101.19
6/17/2025	105.57	106.32	103.66	103.76	169,141	103.18
6/16/2025	106.30	107.02	105.83	106.21	138,425	105.61
6/13/2025	106.90	107.34	105.19	105.45	201,976	104.86
6/12/2025	107.52	107.78	106.57	107.47	112,741	106.87
6/11/2025	108.35	108.35	106.97	107.74	139,290	107.14
6/10/2025	108.69	109.84	107.99	108.25	226,015	107.64
6/09/2025	108.87	109.03	107.20	108.35	153,765	107.74
6/06/2025	107.74	108.53	106.48	108.19	110,658	107.58
6/05/2025	106.42	107.73	105.48	106.84	150,182	106.24
6/04/2025	106.31	106.90	105.13	106.15	131,813	105.56
6/03/2025	107.10	108.89	106.36	106.88	146,480	106.28