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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$91.09$108.7271,600——
2020-12-30$91.60$109.3392,900——
2020-12-29$90.59$108.12100,800——
2020-12-28$90.37$107.8671,000——
2020-12-24$89.91$107.3129,300——
2020-12-23$89.90$107.3059,200——
2020-12-22$89.48$106.80140,500——
2020-12-21$90.23$107.69154,400——
2020-12-18$92.42$110.31345,500——
2020-12-17$93.36$111.43152,300——
2020-12-16$92.57$110.49172,700——
2020-12-15$91.48$109.18197,000——
2020-12-14$88.36$105.46135,100——
2020-12-11$87.45$104.37102,300——
2020-12-10$86.89$103.7197,000——
2020-12-09$86.73$103.5291,200——
2020-12-08$85.56$102.1295,300——
2020-12-07$82.95$99.00127,200——
2020-12-04$85.46$102.0072,300——
2020-12-03$84.09$100.3689,400——
2020-12-02$82.69$98.6986,500——
2020-12-01$82.18$98.0899,500——
2020-11-30$81.28$97.01179,800——
2020-11-27$81.76$97.5875,100——
2020-11-25$81.20$96.92103,700——
2020-11-24$82.91$98.9699,500——
2020-11-23$80.74$96.3781,900——
2020-11-20$79.36$94.7293,800——
2020-11-19$80.08$95.5886,500——
2020-11-18$79.47$94.85128,900——
2020-11-17$79.36$94.72135,700——
2020-11-16$79.99$95.47143,300——
2020-11-13$77.63$92.6583,500——
2020-11-12$75.66$90.30138,000——
2020-11-11$75.10$89.6383,000——
2020-11-10$75.20$89.75142,100——
2020-11-09$72.67$86.73214,300——
2020-11-06$66.45$79.31176,000——
2020-11-05$69.17$82.56211,700——
2020-11-04$68.02$81.18127,700——
2020-11-03$68.75$82.06191,900——
2020-11-02$67.24$80.25132,000——
2020-10-30$69.00$82.35219,400——
2020-10-29$71.30$85.10169,200——
2020-10-28$72.31$86.30159,500——
2020-10-27$74.37$88.7694,800——
2020-10-26$74.00$88.32136,400——
2020-10-23$73.87$88.1778,700——
2020-10-22$73.52$87.75119,100——
2020-10-21$72.21$86.19100,300——
2020-10-20$72.11$86.07107,400——
2020-10-19$71.73$85.61105,300——
2020-10-16$72.15$86.11126,700——
2020-10-15$71.97$85.90103,900——
2020-10-14$71.06$84.8186,100——
2020-10-13$71.15$84.9278,400——
2020-10-12$71.00$84.74109,000——
2020-10-09$69.29$82.70105,000——
2020-10-08$69.70$83.1992,900——
2020-10-07$68.08$81.26117,600——
2020-10-06$68.71$82.01150,200——
2020-10-05$68.12$81.30121,400——
2020-10-02$66.81$79.7486,400——
2020-10-01$66.54$79.42101,000——
2020-09-30$66.45$79.31145,100——
2020-09-29$67.18$80.1883,800——
2020-09-28$67.94$81.09122,200——
2020-09-25$66.36$79.20123,000——
2020-09-24$65.64$78.34155,600——
2020-09-23$63.11$75.32141,600——
2020-09-22$63.38$75.6595,200——
2020-09-21$64.07$76.47204,900——
2020-09-18$67.25$80.27397,600——
2020-09-17$68.35$81.58212,400——
2020-09-16$69.43$82.87156,000——
2020-09-15$71.39$85.2194,200——
2020-09-14$72.11$86.07123,900——
2020-09-11$72.23$86.21124,700——
2020-09-10$72.30$86.29184,900——
2020-09-09$72.15$86.11156,700——
2020-09-08$71.33$85.14301,700——
2020-09-04$67.41$80.46148,700——
2020-09-03$67.16$80.16100,600——
2020-09-02$67.54$80.6199,600——
2020-09-01$66.53$79.41102,600——
2020-08-31$65.75$78.48115,100——
2020-08-28$66.09$78.8890,700——
2020-08-27$64.94$77.5183,500——
2020-08-26$64.37$76.8367,300——
2020-08-25$65.29$77.9361,700——
2020-08-24$66.24$79.0667,500——
2020-08-21$66.36$79.2086,800——
2020-08-20$65.99$78.7674,200——
2020-08-19$66.66$79.5698,400——
2020-08-18$66.16$78.9676,700——
2020-08-17$66.78$79.7045,700——
2020-08-14$66.20$79.0163,700——
2020-08-13$66.22$79.0470,400——
2020-08-12$67.26$79.8682,100——
2020-08-11$66.94$79.48116,500——
2020-08-10$66.76$79.27149,200——
2020-08-07$66.63$79.1177,700——
2020-08-06$65.39$77.6469,000——
2020-08-05$65.79$78.11110,600——
2020-08-04$64.93$77.09163,500——
2020-08-03$64.84$76.9992,000——
2020-07-31$65.37$77.62137,900——
2020-07-30$65.64$77.94121,900——
2020-07-29$66.49$78.9564,500——
2020-07-28$66.46$78.9166,000——
2020-07-27$66.57$79.0469,700——
2020-07-24$66.53$78.9963,800——
2020-07-23$67.16$79.74125,100——
2020-07-22$66.56$79.0391,500——
2020-07-21$66.34$78.77126,500——
2020-07-20$64.45$76.52108,100——
2020-07-17$64.88$77.03144,700——
2020-07-16$65.06$77.25133,400——
2020-07-15$64.25$76.29177,600——
2020-07-14$64.35$76.40146,100——
2020-07-13$62.62$74.35209,600——
2020-07-10$63.23$75.07353,900——
2020-07-09$60.48$71.81229,300——
2020-07-08$59.43$70.56139,200——
2020-07-07$58.83$69.85128,400——
2020-07-06$60.18$71.45106,200——
2020-07-02$59.43$70.5674,900——
2020-07-01$59.27$70.37101,300——
2020-06-30$60.33$71.6391,800——
2020-06-29$60.14$71.4189,500——
2020-06-26$58.62$69.60220,700——
2020-06-25$59.68$70.8685,400——
2020-06-24$59.14$70.22155,500——
2020-06-23$59.17$70.25127,300——
2020-06-22$58.37$69.30155,500——
2020-06-19$57.03$67.71223,900——
2020-06-18$57.05$67.7495,000——
2020-06-17$57.01$67.6974,800——
2020-06-16$57.32$68.0686,200——
2020-06-15$55.79$66.2488,400——
2020-06-12$55.50$65.90131,300——
2020-06-11$55.69$66.12188,200——
2020-06-10$57.02$67.7095,800——
2020-06-09$58.61$69.59206,800——
2020-06-08$58.46$69.41118,600——
2020-06-05$59.04$70.10167,800——
2020-06-04$57.24$67.96129,000——
2020-06-03$56.33$66.88142,700——
2020-06-02$55.24$65.59107,500——
2020-06-01$54.57$64.79106,600——
2020-05-29$54.38$64.57131,400——
2020-05-28$56.17$66.69191,600——
2020-05-27$57.05$67.74146,800——
2020-05-26$54.76$65.02108,000——
2020-05-22$52.81$62.7083,900——
2020-05-21$53.27$63.25100,600——
2020-05-20$53.05$62.99154,800——
2020-05-19$52.31$62.11117,400——
2020-05-18$53.24$63.21212,600——
2020-05-15$51.15$60.73317,200——
2020-05-14$50.47$59.92166,900——
2020-05-13$50.77$60.28125,700——
2020-05-12$51.99$61.73161,200——
2020-05-11$52.62$62.48204,500——
2020-05-08$54.73$64.98213,800——
2020-05-07$56.12$66.63253,400——
2020-05-06$61.26$72.74112,800——
2020-05-05$62.17$73.82100,500——
2020-05-04$62.47$74.17104,400——
2020-05-01$61.47$72.98119,000——
2020-04-30$63.54$75.44141,700——
2020-04-29$64.42$76.49141,800——
2020-04-28$63.80$75.75152,100——
2020-04-27$64.31$76.36100,700——
2020-04-24$63.17$75.00138,400——
2020-04-23$61.87$73.46144,100——
2020-04-22$61.13$72.58151,000——
2020-04-21$61.54$73.07144,600——
2020-04-20$61.54$73.07126,600——
2020-04-17$62.00$73.61157,100——
2020-04-16$58.98$70.03249,100——
2020-04-15$57.57$68.35212,100——
2020-04-14$61.27$72.75152,100——
2020-04-13$62.74$74.49232,500——
2020-04-09$65.09$77.28419,200——
2020-04-08$58.01$68.88292,600——
2020-04-07$56.41$66.98263,700——
2020-04-06$57.29$68.02197,100——
2020-04-03$53.70$63.76252,600——
2020-04-02$53.94$64.04146,100——
2020-04-01$49.62$58.92187,200——
2020-03-31$52.55$62.39138,600——
2020-03-30$51.78$61.48146,700——
2020-03-27$50.22$59.63119,400——
2020-03-26$52.03$61.78227,000——
2020-03-25$50.09$59.47184,200——
2020-03-24$53.38$63.38228,100——
2020-03-23$51.17$60.76223,900——
2020-03-20$46.64$55.38260,100——
2020-03-19$46.59$55.32309,100——
2020-03-18$44.25$52.54249,600——
2020-03-17$45.70$54.26350,000——
2020-03-16$42.94$50.98252,100——
2020-03-13$46.39$55.08198,000——
2020-03-12$43.73$51.92175,300——
2020-03-11$50.71$60.21114,200——
2020-03-10$53.94$64.04140,600——
2020-03-09$51.65$61.33341,000——
2020-03-06$54.73$64.98178,900——
2020-03-05$54.78$65.04137,700——
2020-03-04$58.04$68.91192,800——
2020-03-03$55.98$66.47143,600——
2020-03-02$57.65$68.45188,800——
2020-02-28$55.69$66.12301,500——
2020-02-27$57.11$67.81142,600——
2020-02-26$57.91$68.76146,200——
2020-02-25$58.00$68.86130,100——
2020-02-24$58.54$69.51126,600——
2020-02-21$59.86$71.07125,300——
2020-02-20$61.07$72.5154,900——
2020-02-19$60.60$71.95106,300——
2020-02-18$59.94$71.1794,500——
2020-02-14$61.00$72.43110,300——
2020-02-13$61.08$72.52126,200——
2020-02-12$61.59$72.71118,700——
2020-02-11$61.44$72.53104,000——
2020-02-10$61.01$72.03122,100——
2020-02-07$62.03$73.2399,300——
2020-02-06$62.68$74.0091,500——
2020-02-05$63.09$74.48166,300——
2020-02-04$62.23$73.47190,100——
2020-02-03$61.28$72.35254,200——
2020-01-31$61.26$72.32295,300——
2020-01-30$61.90$73.08132,800——
2020-01-29$61.09$72.12164,000——
2020-01-28$62.28$73.53137,400——
2020-01-27$62.98$74.35195,400——
2020-01-24$62.76$74.09109,300——
2020-01-23$63.59$75.07216,300——
2020-01-22$63.74$75.25136,000——
2020-01-21$63.87$75.40185,800——
2020-01-17$64.50$76.15157,000——
2020-01-16$65.01$76.75108,400——
2020-01-15$64.95$76.68167,600——
2020-01-14$64.90$76.62210,100——
2020-01-13$64.20$75.79230,000——
2020-01-10$64.18$75.77440,300——
2020-01-09$67.89$80.15242,300——
2020-01-08$68.91$81.35269,700——
2020-01-07$68.19$80.50132,700——
2020-01-06$67.84$80.09162,100——
2020-01-03$68.08$80.37203,800——
2020-01-02$69.50$82.05222,000——