NASDAQ:PSMT | Historical Stock Price | PRICESMART INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-09-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.97$10.96$24.19$53.36$117.74$259.771997-09-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$69.59$76.70123,200——
2011-12-29$70.65$77.87115,600——
2011-12-28$69.29$76.37130,800——
2011-12-27$70.46$77.66113,800——
2011-12-23$68.74$75.77103,600——
2011-12-22$67.18$74.05154,100——
2011-12-21$68.51$75.51265,900——
2011-12-20$70.58$77.79149,800——
2011-12-19$67.68$74.60146,000——
2011-12-16$66.59$73.40216,300——
2011-12-15$66.10$72.86147,500——
2011-12-14$64.27$70.84170,300——
2011-12-13$66.15$72.91172,000——
2011-12-12$67.01$73.86134,400——
2011-12-09$66.90$73.74186,300——
2011-12-08$66.06$72.81199,600——
2011-12-07$67.25$74.12285,700——
2011-12-06$69.85$76.99209,900——
2011-12-05$71.55$78.86245,700——
2011-12-02$68.27$75.25187,800——
2011-12-01$68.03$74.98190,100——
2011-11-30$67.85$74.79201,800——
2011-11-29$64.57$71.17135,300——
2011-11-28$65.82$72.55168,700——
2011-11-25$62.80$69.2269,100——
2011-11-23$63.50$69.99204,000——
2011-11-22$63.83$70.35103,100——
2011-11-21$64.18$70.74281,500——
2011-11-18$63.97$70.51322,700——
2011-11-17$66.98$73.83228,100——
2011-11-16$66.36$73.14192,900——
2011-11-15$67.27$74.15276,000——
2011-11-14$67.92$74.86346,100——
2011-11-11$67.86$74.80457,700——
2011-11-10$68.71$75.731,016,500——
2011-11-09$75.85$83.601,595,900——
2011-11-08$77.71$85.65204,600——
2011-11-07$74.90$82.56124,600——
2011-11-04$74.64$82.2770,800——
2011-11-03$75.96$83.72136,900——
2011-11-02$75.59$83.32146,700——
2011-11-01$73.71$81.24188,700——
2011-10-31$76.04$83.81150,300——
2011-10-28$76.15$83.93220,700——
2011-10-27$77.13$85.01351,700——
2011-10-26$72.45$79.86215,000——
2011-10-25$72.10$79.47134,300——
2011-10-24$75.82$83.57266,600——
2011-10-21$73.77$81.31241,800——
2011-10-20$71.58$78.90222,400——
2011-10-19$70.65$77.87185,700——
2011-10-18$71.65$78.97206,700——
2011-10-17$70.38$77.57197,300——
2011-10-14$71.68$79.01459,200——
2011-10-13$73.50$81.01291,100——
2011-10-12$74.52$82.14356,400——
2011-10-11$72.85$80.30260,700——
2011-10-10$72.93$80.38441,200——
2011-10-07$70.57$77.78582,700——
2011-10-06$66.38$73.16192,700——
2011-10-05$65.15$71.81423,600——
2011-10-04$61.43$67.71510,100——
2011-10-03$57.80$63.71465,100——
2011-09-30$62.32$68.69233,700——
2011-09-29$63.93$70.46424,300——
2011-09-28$65.72$72.44181,100——
2011-09-27$67.02$73.87362,100——
2011-09-26$66.15$72.91453,200——
2011-09-23$68.28$75.26469,200——
2011-09-22$69.07$76.13317,700——
2011-09-21$70.81$78.05367,000——
2011-09-20$72.56$79.98248,000——
2011-09-19$74.16$81.74313,000——
2011-09-16$73.28$80.77984,900——
2011-09-15$72.74$80.18375,800——
2011-09-14$72.64$80.06508,300——
2011-09-13$69.74$76.87366,200——
2011-09-12$67.81$74.74357,300——
2011-09-09$67.00$73.85473,500——
2011-09-08$66.70$73.52406,000——
2011-09-07$66.13$72.89362,400——
2011-09-06$63.81$70.33363,900——
2011-09-02$62.81$69.23359,600——
2011-09-01$64.38$70.96523,600——
2011-08-31$65.46$72.15394,000——
2011-08-30$63.81$70.33457,500——
2011-08-29$61.80$68.12201,000——
2011-08-26$57.68$63.58190,300——
2011-08-25$56.87$62.68179,500——
2011-08-24$58.92$64.94263,800——
2011-08-23$57.21$63.06316,100——
2011-08-22$54.92$60.53283,300——
2011-08-19$52.99$58.41198,200——
2011-08-18$52.60$57.98283,800——
2011-08-17$55.35$61.01158,600——
2011-08-16$54.95$60.57212,600——
2011-08-15$56.50$62.28203,600——
2011-08-12$56.99$62.82230,200——
2011-08-11$57.33$63.19234,000——
2011-08-10$54.61$59.86256,300——
2011-08-09$57.26$62.77386,100——
2011-08-08$52.20$57.22366,000——
2011-08-05$57.97$63.54490,300——
2011-08-04$55.78$61.14363,600——
2011-08-03$61.54$67.46321,800——
2011-08-02$58.10$63.69216,800——
2011-08-01$61.05$66.92224,500——
2011-07-29$58.52$64.15181,400——
2011-07-28$57.23$62.73126,100——
2011-07-27$57.39$62.91293,100——
2011-07-26$60.63$66.46102,700——
2011-07-25$60.86$66.71206,700——
2011-07-22$61.20$67.08294,600——
2011-07-21$59.85$65.61105,400——
2011-07-20$59.53$65.2597,500——
2011-07-19$60.09$65.87306,000——
2011-07-18$59.42$65.1386,100——
2011-07-15$59.82$65.57167,300——
2011-07-14$59.44$65.16188,500——
2011-07-13$59.45$65.17190,000——
2011-07-12$58.86$64.52489,300——
2011-07-11$57.69$63.24316,300——
2011-07-08$59.20$64.89338,000——
2011-07-07$60.20$65.99939,800——
2011-07-06$54.25$59.47266,000——
2011-07-05$53.62$58.78162,000——
2011-07-01$52.51$57.56161,400——
2011-06-30$51.23$56.16151,000——
2011-06-29$50.12$54.94253,100——
2011-06-28$50.53$55.39284,800——
2011-06-27$48.53$53.20436,000——
2011-06-24$47.25$51.79421,100——
2011-06-23$47.19$51.73141,500——
2011-06-22$46.54$51.02136,700——
2011-06-21$47.46$52.02203,500——
2011-06-20$47.37$51.93146,600——
2011-06-17$45.74$50.14403,700——
2011-06-16$44.00$48.23145,200——
2011-06-15$43.91$48.13167,800——
2011-06-14$43.96$48.19176,300——
2011-06-13$43.38$47.55181,900——
2011-06-10$43.10$47.24150,700——
2011-06-09$44.05$48.29131,500——
2011-06-08$43.85$48.07132,400——
2011-06-07$44.40$48.67305,600——
2011-06-06$43.34$47.51143,300——
2011-06-03$44.57$48.86318,800——
2011-06-02$44.89$49.21256,500——
2011-06-01$44.70$49.00293,000——
2011-05-31$46.65$51.14335,800——
2011-05-27$42.72$46.8365,700——
2011-05-26$42.08$46.1391,500——
2011-05-25$41.11$45.06100,900——
2011-05-24$41.18$45.14197,100——
2011-05-23$42.77$46.88190,900——
2011-05-20$42.68$46.78482,000——
2011-05-19$46.29$50.74131,200——
2011-05-18$46.36$50.82103,300——
2011-05-17$45.27$49.62150,200——
2011-05-16$46.15$50.59206,300——
2011-05-13$47.13$51.66136,000——
2011-05-12$47.76$52.35202,700——
2011-05-11$46.68$51.17129,800——
2011-05-10$46.73$51.22142,400——
2011-05-09$46.35$50.81228,000——
2011-05-06$44.86$49.17336,500——
2011-05-05$41.07$45.02133,000——
2011-05-04$41.85$45.87105,500——
2011-05-03$41.18$45.14130,000——
2011-05-02$40.92$44.85155,000——
2011-04-29$41.64$45.64103,000——
2011-04-28$41.17$45.1385,000——
2011-04-27$41.28$45.25110,000——
2011-04-26$40.05$43.90102,200——
2011-04-25$39.28$43.0648,900——
2011-04-21$39.47$43.2767,900——
2011-04-20$39.35$43.1394,300——
2011-04-19$38.54$42.2595,400——
2011-04-18$39.15$42.9184,900——
2011-04-15$39.17$42.94142,200——
2011-04-14$39.40$43.19112,600——
2011-04-13$38.50$42.20107,900——
2011-04-12$38.41$42.10223,500——
2011-04-11$38.42$42.1189,100——
2011-04-08$38.22$41.90166,700——
2011-04-07$38.46$42.16296,700——
2011-04-06$37.41$41.01196,000——
2011-04-05$37.54$41.15169,500——
2011-04-04$37.09$40.66122,800——
2011-04-01$37.28$40.86179,000——
2011-03-31$36.64$40.16159,100——
2011-03-30$36.57$40.09221,500——
2011-03-29$35.74$39.18224,600——
2011-03-28$34.65$37.98199,300——
2011-03-25$34.57$37.89222,300——
2011-03-24$33.86$37.12276,600——
2011-03-23$32.31$35.42291,800——
2011-03-22$32.86$36.02191,300——
2011-03-21$33.22$36.41369,300——
2011-03-18$33.20$36.391,685,100——
2011-03-17$33.70$36.94151,800——
2011-03-16$33.50$36.72221,000——
2011-03-15$33.86$37.12264,300——
2011-03-14$33.44$36.66301,300——
2011-03-11$34.24$37.53107,100——
2011-03-10$34.60$37.93101,200——
2011-03-09$35.23$38.62127,600——
2011-03-08$35.06$38.43150,900——
2011-03-07$34.64$37.97144,000——
2011-03-04$35.07$38.4453,100——
2011-03-03$34.99$38.3581,500——
2011-03-02$34.90$38.2664,400——
2011-03-01$35.09$38.4672,500——
2011-02-28$35.59$39.0147,100——
2011-02-25$35.79$39.2363,300——
2011-02-24$35.49$38.90105,400——
2011-02-23$34.79$38.14167,500——
2011-02-22$36.41$39.9174,700——
2011-02-18$37.75$41.3872,900——
2011-02-17$38.65$42.37140,400——
2011-02-16$38.38$42.07102,100——
2011-02-15$37.34$40.9373,300——
2011-02-14$37.29$40.8836,800——
2011-02-11$37.68$41.3078,300——
2011-02-10$37.98$41.3067,200——
2011-02-09$38.14$41.4869,300——
2011-02-08$37.82$41.1382,800——
2011-02-07$37.72$41.02103,900——
2011-02-04$36.53$39.7397,200——
2011-02-03$35.66$38.78101,100——
2011-02-02$35.51$38.62170,000——
2011-02-01$36.60$39.80115,200——
2011-01-31$36.49$39.68153,700——
2011-01-28$36.80$40.02121,600——
2011-01-27$38.23$41.5884,500——
2011-01-26$39.00$42.41117,500——
2011-01-25$38.41$41.77117,700——
2011-01-24$39.31$42.7587,100——
2011-01-21$39.48$42.9394,000——
2011-01-20$39.56$43.0299,500——
2011-01-19$39.60$43.07129,800——
2011-01-18$40.40$43.94105,000——
2011-01-14$40.25$43.77132,800——
2011-01-13$39.73$43.2172,700——
2011-01-12$39.31$42.75120,100——
2011-01-11$39.93$43.42190,300——
2011-01-10$38.37$41.73147,600——
2011-01-07$38.47$41.84181,100——
2011-01-06$37.58$40.8798,600——
2011-01-05$37.98$41.3090,500——
2011-01-04$37.30$40.56115,000——
2011-01-03$38.22$41.5649,500——