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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$115.54$129.34213,500——
2013-12-30$115.50$129.3099,400——
2013-12-27$117.38$131.40133,700——
2013-12-26$116.85$130.81110,600——
2013-12-24$118.71$132.8973,900——
2013-12-23$117.85$131.93157,100——
2013-12-20$115.45$129.24293,800——
2013-12-19$115.64$129.4577,900——
2013-12-18$116.89$130.85142,300——
2013-12-17$115.49$129.2991,000——
2013-12-16$116.54$130.46139,900——
2013-12-13$116.40$130.3095,200——
2013-12-12$117.48$131.51102,000——
2013-12-11$117.96$132.0590,300——
2013-12-10$119.02$133.24100,500——
2013-12-09$120.35$134.73115,100——
2013-12-06$118.76$132.95112,200——
2013-12-05$122.40$137.0261,600——
2013-12-04$121.85$136.4149,700——
2013-12-03$121.80$136.3575,600——
2013-12-02$123.31$138.0476,500——
2013-11-29$124.79$139.7047,200——
2013-11-27$125.39$140.3759,300——
2013-11-26$125.01$139.94105,700——
2013-11-25$123.03$137.7362,600——
2013-11-22$122.16$136.7545,300——
2013-11-21$120.83$135.2670,400——
2013-11-20$118.98$133.1975,500——
2013-11-19$117.83$131.91130,900——
2013-11-18$116.06$129.92130,500——
2013-11-15$115.45$129.2496,100——
2013-11-14$113.32$126.86250,300——
2013-11-13$121.95$136.52112,100——
2013-11-12$119.26$133.5191,800——
2013-11-11$118.54$132.70140,200——
2013-11-08$117.38$131.40132,100——
2013-11-07$115.98$129.83234,500——
2013-11-06$117.84$131.92205,100——
2013-11-05$119.10$133.33198,900——
2013-11-04$120.96$135.41333,800——
2013-11-01$120.56$134.96270,900——
2013-10-31$113.79$127.38587,800——
2013-10-30$101.53$113.6690,600——
2013-10-29$103.73$116.1259,800——
2013-10-28$101.96$114.1468,900——
2013-10-25$101.95$114.13114,100——
2013-10-24$101.90$114.0797,400——
2013-10-23$102.86$115.1593,400——
2013-10-22$101.62$113.76449,200——
2013-10-21$106.02$118.6982,100——
2013-10-18$104.66$117.16156,800——
2013-10-17$103.98$116.40113,500——
2013-10-16$102.58$114.8383,000——
2013-10-15$99.48$111.3689,000——
2013-10-14$100.11$112.07127,800——
2013-10-11$100.12$112.08145,900——
2013-10-10$97.56$109.21117,900——
2013-10-09$95.09$106.4582,900——
2013-10-08$96.74$108.3097,000——
2013-10-07$97.22$108.8384,300——
2013-10-04$98.42$110.1858,000——
2013-10-03$96.60$108.14110,500——
2013-10-02$97.34$108.97104,100——
2013-10-01$96.63$108.1790,000——
2013-09-30$95.23$106.61131,200——
2013-09-27$96.06$107.5471,500——
2013-09-26$96.00$107.4757,500——
2013-09-25$95.38$106.7779,400——
2013-09-24$96.36$107.87146,400——
2013-09-23$95.76$107.2067,900——
2013-09-20$94.29$105.55145,000——
2013-09-19$94.28$105.5438,700——
2013-09-18$94.90$106.2499,200——
2013-09-17$92.41$103.4585,600——
2013-09-16$91.18$102.0787,500——
2013-09-13$90.93$101.7992,300——
2013-09-12$91.32$102.2380,400——
2013-09-11$91.36$102.2793,300——
2013-09-10$90.40$101.2055,000——
2013-09-09$88.61$99.2048,500——
2013-09-06$86.69$97.0560,900——
2013-09-05$86.06$96.3430,200——
2013-09-04$85.38$95.58117,000——
2013-09-03$85.88$96.1487,800——
2013-08-30$85.97$96.2456,100——
2013-08-29$86.50$96.8343,500——
2013-08-28$85.68$95.9263,500——
2013-08-27$83.04$92.9670,800——
2013-08-26$84.45$94.5442,300——
2013-08-23$85.69$95.9361,600——
2013-08-22$85.53$95.7546,400——
2013-08-21$85.43$95.6444,100——
2013-08-20$87.49$97.9464,800——
2013-08-19$85.58$95.8052,000——
2013-08-16$86.12$96.4146,500——
2013-08-15$86.98$97.3772,900——
2013-08-14$89.20$99.8639,000——
2013-08-13$91.01$101.8868,300——
2013-08-12$90.86$101.3889,200——
2013-08-09$89.63$100.0130,500——
2013-08-08$89.88$100.2836,900——
2013-08-07$90.08$100.5162,900——
2013-08-06$92.24$102.9267,300——
2013-08-05$92.46$103.1662,300——
2013-08-02$91.96$102.6147,600——
2013-08-01$92.96$103.7296,700——
2013-07-31$91.03$101.5783,100——
2013-07-30$89.87$100.27113,200——
2013-07-29$89.32$99.6631,000——
2013-07-26$89.34$99.6852,400——
2013-07-25$89.24$99.57103,300——
2013-07-24$89.11$99.4354,600——
2013-07-23$89.40$99.7545,500——
2013-07-22$89.79$100.1843,800——
2013-07-19$89.52$99.8859,300——
2013-07-18$89.63$100.0197,800——
2013-07-17$88.22$98.4390,200——
2013-07-16$87.73$97.89108,200——
2013-07-15$88.52$98.7774,800——
2013-07-12$89.15$99.4794,200——
2013-07-11$90.47$100.94421,500——
2013-07-10$91.63$102.24245,800——
2013-07-09$93.31$104.11144,400——
2013-07-08$90.14$100.57138,700——
2013-07-05$89.58$99.95149,000——
2013-07-03$89.35$99.6957,200——
2013-07-02$89.00$99.30124,100——
2013-07-01$88.03$98.2278,200——
2013-06-28$87.63$97.77140,600——
2013-06-27$88.64$98.9085,400——
2013-06-26$88.00$98.1985,100——
2013-06-25$87.16$97.2565,800——
2013-06-24$86.75$96.79146,100——
2013-06-21$87.84$98.01184,900——
2013-06-20$87.54$97.67161,700——
2013-06-19$89.98$100.40161,500——
2013-06-18$90.58$101.07101,000——
2013-06-17$88.08$98.2882,900——
2013-06-14$87.01$97.0860,700——
2013-06-13$87.43$97.5558,200——
2013-06-12$87.08$97.16107,200——
2013-06-11$88.26$98.4866,300——
2013-06-10$88.90$99.1978,300——
2013-06-07$88.78$99.06142,000——
2013-06-06$85.14$95.0087,000——
2013-06-05$83.73$93.4281,600——
2013-06-04$83.77$93.47112,900——
2013-06-03$84.43$94.20167,000——
2013-05-31$84.43$94.2088,700——
2013-05-30$85.54$95.4495,900——
2013-05-29$85.70$95.62189,100——
2013-05-28$87.19$97.28102,900——
2013-05-24$87.00$97.07114,800——
2013-05-23$86.93$96.9988,100——
2013-05-22$87.65$97.8080,100——
2013-05-21$89.03$99.34164,900——
2013-05-20$89.03$99.3478,100——
2013-05-17$87.81$97.98204,300——
2013-05-16$88.51$98.76132,300——
2013-05-15$90.44$100.91210,000——
2013-05-14$89.69$100.07127,700——
2013-05-13$87.83$98.00105,200——
2013-05-10$87.22$97.3283,000——
2013-05-09$87.16$97.2596,900——
2013-05-08$88.52$98.7796,600——
2013-05-07$88.00$98.19239,900——
2013-05-06$90.48$100.95103,500——
2013-05-03$89.83$100.2387,600——
2013-05-02$89.00$99.3090,600——
2013-05-01$88.49$98.73161,100——
2013-04-30$89.23$99.5695,400——
2013-04-29$88.92$99.21129,900——
2013-04-26$89.23$99.56131,200——
2013-04-25$88.39$98.62192,900——
2013-04-24$86.29$96.28138,100——
2013-04-23$85.83$95.77106,500——
2013-04-22$85.07$94.92105,400——
2013-04-19$85.18$95.04160,800——
2013-04-18$83.60$93.28133,600——
2013-04-17$82.81$92.40138,700——
2013-04-16$83.60$93.28140,500——
2013-04-15$82.63$92.20173,300——
2013-04-12$84.93$94.76161,400——
2013-04-11$84.98$94.82161,900——
2013-04-10$84.82$94.64501,400——
2013-04-09$80.21$89.50181,900——
2013-04-08$80.42$89.73161,300——
2013-04-05$79.04$88.1963,000——
2013-04-04$78.82$87.9450,800——
2013-04-03$78.10$87.14160,800——
2013-04-02$78.83$87.96127,800——
2013-04-01$78.51$87.60149,000——
2013-03-28$77.83$86.84131,400——
2013-03-27$78.11$87.1562,800——
2013-03-26$77.84$86.8579,100——
2013-03-25$78.47$87.5599,100——
2013-03-22$77.45$86.4269,700——
2013-03-21$77.32$86.2774,500——
2013-03-20$77.83$86.84125,100——
2013-03-19$75.44$84.17105,500——
2013-03-18$75.89$84.6897,900——
2013-03-15$75.77$84.54199,900——
2013-03-14$75.74$84.51160,000——
2013-03-13$75.28$83.9996,500——
2013-03-12$75.21$83.9288,400——
2013-03-11$75.35$84.0790,900——
2013-03-08$76.41$85.2657,900——
2013-03-07$75.65$84.41142,600——
2013-03-06$74.29$82.89145,600——
2013-03-05$74.50$83.12151,100——
2013-03-04$74.17$82.76113,800——
2013-03-01$74.79$83.4598,100——
2013-02-28$74.15$82.7357,100——
2013-02-27$74.37$82.9879,200——
2013-02-26$73.86$82.41111,900——
2013-02-25$73.42$81.92100,200——
2013-02-22$74.26$82.86149,500——
2013-02-21$73.52$82.03140,100——
2013-02-20$73.19$81.66160,100——
2013-02-19$73.37$81.86213,500——
2013-02-15$70.99$79.21164,800——
2013-02-14$71.62$79.91131,900——
2013-02-13$71.93$80.26296,300——
2013-02-12$73.50$82.0185,000——
2013-02-11$74.00$82.57152,800——
2013-02-08$74.28$82.88282,400——
2013-02-07$75.35$84.07225,400——
2013-02-06$77.37$86.33124,000——
2013-02-05$77.99$87.0273,000——
2013-02-04$77.10$86.0391,000——
2013-02-01$78.04$87.07108,400——
2013-01-31$77.01$85.92137,000——
2013-01-30$75.89$84.68138,300——
2013-01-29$77.14$86.07142,400——
2013-01-28$77.26$86.20130,900——
2013-01-25$77.90$86.92119,000——
2013-01-24$77.78$86.78166,600——
2013-01-23$77.43$86.3999,000——
2013-01-22$78.54$87.6381,400——
2013-01-18$78.37$87.44105,000——
2013-01-17$78.76$87.88117,900——
2013-01-16$78.04$87.07170,400——
2013-01-15$78.82$87.94128,700——
2013-01-14$77.41$86.37143,200——
2013-01-11$78.91$88.04167,400——
2013-01-10$77.31$86.26619,000——
2013-01-09$77.87$86.88235,600——
2013-01-08$75.75$84.52373,400——
2013-01-07$77.23$86.17293,000——
2013-01-04$78.60$87.70184,900——
2013-01-03$78.03$87.06129,700——
2013-01-02$76.87$85.77243,300——