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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.02$83.84156,000——
2019-12-30$71.85$84.82223,100——
2019-12-27$72.13$85.1694,700——
2019-12-26$72.52$85.6275,600——
2019-12-24$72.50$85.5943,000——
2019-12-23$71.78$84.74116,500——
2019-12-20$73.35$86.60720,800——
2019-12-19$72.86$86.02239,500——
2019-12-18$72.02$85.03258,400——
2019-12-17$72.45$85.53405,200——
2019-12-16$71.65$84.59236,600——
2019-12-13$71.96$84.95130,000——
2019-12-12$73.04$86.23273,800——
2019-12-11$72.80$85.95140,300——
2019-12-10$73.49$86.76151,600——
2019-12-09$74.02$87.39284,500——
2019-12-06$74.70$88.19315,100——
2019-12-05$74.06$87.43183,900——
2019-12-04$72.96$86.14184,800——
2019-12-03$72.98$86.16152,500——
2019-12-02$73.68$86.99130,700——
2019-11-29$74.74$88.2446,700——
2019-11-27$74.25$87.66187,400——
2019-11-26$74.39$87.82251,000——
2019-11-25$75.42$89.04250,500——
2019-11-22$73.06$86.25133,700——
2019-11-21$72.65$85.77122,500——
2019-11-20$72.48$85.57139,400——
2019-11-19$72.88$86.04120,000——
2019-11-18$72.62$85.73112,900——
2019-11-15$72.80$85.95118,400——
2019-11-14$73.69$87.0095,400——
2019-11-13$74.60$88.07113,200——
2019-11-12$75.14$88.71113,000——
2019-11-11$74.74$88.24111,000——
2019-11-08$75.00$88.54135,200——
2019-11-07$76.59$90.42124,700——
2019-11-06$76.43$90.23139,100——
2019-11-05$76.44$90.24184,300——
2019-11-04$77.11$91.03244,200——
2019-11-01$75.94$89.65205,700——
2019-10-31$74.10$87.48190,700——
2019-10-30$74.29$87.71498,300——
2019-10-29$71.75$84.71233,000——
2019-10-28$71.50$84.41212,300——
2019-10-25$71.45$84.35150,100——
2019-10-24$69.84$82.45101,000——
2019-10-23$69.26$81.77144,800——
2019-10-22$68.34$80.68157,900——
2019-10-21$67.79$80.03130,700——
2019-10-18$67.44$79.6283,700——
2019-10-17$67.27$79.42233,200——
2019-10-16$66.12$78.06190,800——
2019-10-15$65.98$77.89246,600——
2019-10-14$66.27$78.24215,700——
2019-10-11$67.30$79.45175,100——
2019-10-10$67.32$79.48194,600——
2019-10-09$67.36$79.52151,500——
2019-10-08$67.50$79.69199,900——
2019-10-07$67.74$79.97270,900——
2019-10-04$67.70$79.93277,600——
2019-10-03$68.11$80.41267,900——
2019-10-02$67.50$79.69263,200——
2019-10-01$69.22$81.72270,300——
2019-09-30$71.10$83.94290,000——
2019-09-27$72.83$85.98307,300——
2019-09-26$71.86$84.84619,100——
2019-09-25$74.48$87.934,886,600——
2019-09-24$71.52$84.441,095,600——
2019-09-23$72.38$85.452,028,700——
2019-09-20$60.34$71.24210,000——
2019-09-19$60.70$71.66133,900——
2019-09-18$61.79$72.95159,900——
2019-09-17$63.56$75.0450,700——
2019-09-16$64.03$75.59113,700——
2019-09-13$65.13$76.8984,000——
2019-09-12$64.62$76.29117,800——
2019-09-11$65.02$76.76128,400——
2019-09-10$63.82$75.34135,500——
2019-09-09$62.72$74.05118,400——
2019-09-06$59.95$70.7862,900——
2019-09-05$60.59$71.53121,000——
2019-09-04$59.37$70.0993,400——
2019-09-03$58.25$68.77154,400——
2019-08-30$60.43$71.3479,400——
2019-08-29$60.36$71.2664,300——
2019-08-28$59.92$70.74149,100——
2019-08-27$58.70$69.30141,300——
2019-08-26$58.52$69.0973,600——
2019-08-23$57.50$67.88133,800——
2019-08-22$59.13$69.8182,800——
2019-08-21$59.14$69.8281,200——
2019-08-20$58.12$68.6284,200——
2019-08-19$58.34$68.8878,800——
2019-08-16$58.10$68.5976,000——
2019-08-15$56.54$66.75116,100——
2019-08-14$56.98$67.27103,700——
2019-08-13$58.94$69.1788,400——
2019-08-12$58.29$68.4190,900——
2019-08-09$59.29$69.5891,000——
2019-08-08$59.45$69.7784,700——
2019-08-07$58.64$68.82117,000——
2019-08-06$58.44$68.5897,000——
2019-08-05$57.91$67.9696,000——
2019-08-02$58.58$68.75129,700——
2019-08-01$58.51$68.67190,400——
2019-07-31$61.00$71.59153,800——
2019-07-30$62.15$72.94115,300——
2019-07-29$61.10$71.7178,700——
2019-07-26$61.74$72.46110,700——
2019-07-25$60.85$71.41109,300——
2019-07-24$62.37$73.20118,100——
2019-07-23$61.11$71.7288,600——
2019-07-22$60.95$71.53130,100——
2019-07-19$61.69$72.40106,500——
2019-07-18$61.32$71.96141,100——
2019-07-17$61.70$72.41113,800——
2019-07-16$62.19$72.98230,600——
2019-07-15$61.39$72.05254,100——
2019-07-12$61.21$71.83367,000——
2019-07-11$56.74$66.59661,300——
2019-07-10$55.48$65.11407,800——
2019-07-09$53.71$63.03214,000——
2019-07-08$55.05$64.60325,800——
2019-07-05$51.05$59.91300,800——
2019-07-03$50.76$59.5781,500——
2019-07-02$50.86$59.69189,200——
2019-07-01$50.85$59.68296,200——
2019-06-28$51.12$59.991,127,100——
2019-06-27$51.89$60.90239,300——
2019-06-26$50.80$59.62234,200——
2019-06-25$50.83$59.65238,600——
2019-06-24$51.03$59.89189,000——
2019-06-21$51.61$60.57239,100——
2019-06-20$52.80$61.96170,600——
2019-06-19$52.47$61.58136,100——
2019-06-18$52.17$61.2379,300——
2019-06-17$51.62$60.5877,800——
2019-06-14$51.80$60.79109,300——
2019-06-13$52.10$61.14120,800——
2019-06-12$51.60$60.56106,200——
2019-06-11$51.97$60.99188,300——
2019-06-10$50.47$59.23165,600——
2019-06-07$49.78$58.42141,600——
2019-06-06$49.29$57.8594,700——
2019-06-05$49.51$58.10104,400——
2019-06-04$50.03$58.71132,000——
2019-06-03$48.69$57.14197,200——
2019-05-31$48.60$57.04177,200——
2019-05-30$50.97$59.8294,300——
2019-05-29$51.16$60.04113,600——
2019-05-28$53.22$62.46135,600——
2019-05-24$52.92$62.1165,500——
2019-05-23$53.08$62.29141,400——
2019-05-22$53.69$63.0173,800——
2019-05-21$54.45$63.9064,500——
2019-05-20$54.08$63.4795,400——
2019-05-17$53.91$63.27112,300——
2019-05-16$54.77$64.2882,200——
2019-05-15$55.10$64.66121,300——
2019-05-14$55.51$65.14119,600——
2019-05-13$55.68$65.34264,100——
2019-05-10$57.35$67.30145,300——
2019-05-09$57.75$67.7777,300——
2019-05-08$58.33$68.45277,800——
2019-05-07$58.32$68.44217,200——
2019-05-06$60.18$70.6370,900——
2019-05-03$60.59$71.11133,400——
2019-05-02$59.69$70.0575,700——
2019-05-01$59.53$69.86112,600——
2019-04-30$59.81$70.19237,400——
2019-04-29$60.11$70.5489,500——
2019-04-26$60.54$71.05101,200——
2019-04-25$60.27$70.73127,800——
2019-04-24$60.13$70.57145,200——
2019-04-23$58.42$68.56118,000——
2019-04-22$58.49$68.64111,600——
2019-04-18$60.22$70.67152,100——
2019-04-17$60.72$71.26119,700——
2019-04-16$61.12$71.73160,300——
2019-04-15$62.60$73.4799,600——
2019-04-12$61.89$72.63135,800——
2019-04-11$64.69$75.92189,800——
2019-04-10$63.97$75.07623,400——
2019-04-09$59.60$69.94196,200——
2019-04-08$60.20$70.65188,300——
2019-04-05$61.74$72.46151,000——
2019-04-04$61.68$72.39121,500——
2019-04-03$60.58$71.0970,800——
2019-04-02$58.77$68.97237,700——
2019-04-01$59.32$69.62110,500——
2019-03-29$58.88$69.10127,300——
2019-03-28$59.34$69.6497,000——
2019-03-27$59.47$69.7993,900——
2019-03-26$59.73$70.10175,900——
2019-03-25$60.31$70.78112,800——
2019-03-22$58.94$69.17177,600——
2019-03-21$61.60$72.29315,200——
2019-03-20$61.97$72.7382,800——
2019-03-19$62.47$73.31108,800——
2019-03-18$62.61$73.48149,600——
2019-03-15$62.34$73.16291,800——
2019-03-14$61.82$72.55111,500——
2019-03-13$63.73$74.79133,700——
2019-03-12$63.10$74.0580,500——
2019-03-11$63.48$74.5087,700——
2019-03-08$61.72$72.43115,400——
2019-03-07$61.77$72.4984,000——
2019-03-06$62.66$73.5477,100——
2019-03-05$63.80$74.8769,400——
2019-03-04$63.40$74.4092,700——
2019-03-01$63.90$74.9991,700——
2019-02-28$64.66$75.8881,600——
2019-02-27$64.58$75.7985,500——
2019-02-26$63.90$74.9986,500——
2019-02-25$64.48$75.67130,300——
2019-02-22$63.56$74.5974,400——
2019-02-21$62.38$73.2182,800——
2019-02-20$63.40$74.4067,600——
2019-02-19$62.55$73.41109,400——
2019-02-15$62.64$73.51131,300——
2019-02-14$60.33$70.8090,600——
2019-02-13$60.90$71.06107,000——
2019-02-12$60.05$70.0784,300——
2019-02-11$59.10$68.96118,900——
2019-02-08$59.22$69.10296,000——
2019-02-07$61.46$71.7187,700——
2019-02-06$61.39$71.63119,100——
2019-02-05$61.24$71.46189,800——
2019-02-04$61.37$71.61201,900——
2019-02-01$61.00$71.18317,700——
2019-01-31$61.25$71.47295,800——
2019-01-30$62.80$73.28132,000——
2019-01-29$63.06$73.58223,700——
2019-01-28$65.61$76.56111,300——
2019-01-25$65.05$75.90132,600——
2019-01-24$65.71$76.67137,600——
2019-01-23$66.29$77.35163,900——
2019-01-22$65.39$76.30198,500——
2019-01-18$65.93$76.93123,600——
2019-01-17$64.89$75.72113,000——
2019-01-16$64.40$75.14118,000——
2019-01-15$64.90$75.73164,900——
2019-01-14$64.49$75.25163,900——
2019-01-11$64.94$75.77210,400——
2019-01-10$64.15$74.85620,400——
2019-01-09$62.59$73.03259,500——
2019-01-08$62.08$72.44214,900——
2019-01-07$61.40$71.64243,600——
2019-01-04$60.58$70.69184,400——
2019-01-03$59.42$69.33169,000——
2019-01-02$58.92$68.75155,300——