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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$75.78$93.45103,900——
2023-12-28$76.33$94.1377,400——
2023-12-27$76.30$94.1080,500——
2023-12-26$76.52$94.3764,400——
2023-12-22$75.72$93.3891,300——
2023-12-21$75.06$92.57134,200——
2023-12-20$73.88$91.11196,600——
2023-12-19$74.51$91.89200,500——
2023-12-18$73.71$90.90173,800——
2023-12-15$74.21$91.52751,800——
2023-12-14$73.63$90.80312,200——
2023-12-13$73.87$91.10212,400——
2023-12-12$71.46$88.13207,200——
2023-12-11$70.81$87.32236,700——
2023-12-08$70.25$86.63142,400——
2023-12-07$70.07$86.41173,900——
2023-12-06$69.07$85.18117,100——
2023-12-05$69.88$86.18122,000——
2023-12-04$69.94$86.25179,800——
2023-12-01$69.59$85.82169,800——
2023-11-30$67.39$83.11175,400——
2023-11-29$67.61$83.38124,900——
2023-11-28$68.28$84.2091,500——
2023-11-27$67.87$83.7075,800——
2023-11-24$67.83$83.6537,700——
2023-11-22$67.57$83.3371,400——
2023-11-21$67.10$82.75105,900——
2023-11-20$67.63$83.40132,800——
2023-11-17$67.26$82.95257,200——
2023-11-16$67.38$83.09263,400——
2023-11-15$68.75$84.78198,900——
2023-11-14$68.70$84.72151,900——
2023-11-13$65.76$81.1093,200——
2023-11-10$65.55$80.84234,400——
2023-11-09$65.62$80.92230,300——
2023-11-08$67.43$83.16143,500——
2023-11-07$67.41$83.13141,700——
2023-11-06$67.71$83.50197,500——
2023-11-03$66.82$82.40176,400——
2023-11-02$66.50$82.01308,100——
2023-11-01$64.05$78.99378,800——
2023-10-31$62.49$77.06992,500——
2023-10-30$71.67$88.39169,200——
2023-10-27$72.17$89.00207,800——
2023-10-26$72.68$89.63229,000——
2023-10-25$72.51$89.42309,500——
2023-10-24$72.21$89.05309,000——
2023-10-23$71.51$88.19145,100——
2023-10-20$71.79$88.53250,100——
2023-10-19$73.02$90.05274,700——
2023-10-18$73.02$90.05264,800——
2023-10-17$73.51$90.65374,300——
2023-10-16$72.53$89.45391,900——
2023-10-13$72.71$89.67199,700——
2023-10-12$73.75$90.95399,800——
2023-10-11$74.61$92.01312,700——
2023-10-10$74.84$92.29302,300——
2023-10-09$74.90$92.37543,700——
2023-10-06$74.20$91.51425,900——
2023-10-05$74.47$91.84587,600——
2023-10-04$74.40$91.75924,500——
2023-10-03$74.20$91.51248,200——
2023-10-02$74.66$92.07320,800——
2023-09-29$74.43$91.79219,700——
2023-09-28$74.67$92.09305,100——
2023-09-27$74.36$91.70143,700——
2023-09-26$73.65$90.83136,300——
2023-09-25$74.48$91.85144,100——
2023-09-22$74.55$91.94113,700——
2023-09-21$75.21$92.75150,700——
2023-09-20$77.13$95.1292,500——
2023-09-19$77.23$95.24103,600——
2023-09-18$77.55$95.64102,400——
2023-09-15$77.47$95.54375,400——
2023-09-14$77.70$95.82164,300——
2023-09-13$77.79$95.93201,300——
2023-09-12$76.93$94.87112,300——
2023-09-11$75.72$93.38100,800——
2023-09-08$74.49$91.86104,100——
2023-09-07$74.69$92.11108,500——
2023-09-06$75.67$93.32119,500——
2023-09-05$75.69$93.34133,000——
2023-09-01$77.77$95.91133,500——
2023-08-31$79.48$98.02134,400——
2023-08-30$82.26$101.45308,100——
2023-08-29$80.79$99.63146,100——
2023-08-28$79.63$98.20141,500——
2023-08-25$79.08$97.5286,800——
2023-08-24$78.49$96.80135,300——
2023-08-23$79.92$98.56140,900——
2023-08-22$78.51$96.82116,000——
2023-08-21$79.04$97.47137,400——
2023-08-18$77.81$95.96208,500——
2023-08-17$76.12$93.87121,300——
2023-08-16$76.03$93.76114,100——
2023-08-15$76.74$94.6493,300——
2023-08-14$76.97$94.92158,400——
2023-08-11$77.37$94.85131,700——
2023-08-10$77.16$94.59118,400——
2023-08-09$77.21$94.65131,700——
2023-08-08$77.43$94.9269,200——
2023-08-07$78.21$95.88249,900——
2023-08-04$77.85$95.4468,100——
2023-08-03$78.43$96.1582,300——
2023-08-02$78.12$95.7782,700——
2023-08-01$77.74$95.3099,900——
2023-07-31$77.73$95.29105,500——
2023-07-28$78.45$96.1778,300——
2023-07-27$78.22$95.89130,100——
2023-07-26$79.22$97.12124,500——
2023-07-25$79.28$97.19160,500——
2023-07-24$78.68$96.45110,700——
2023-07-21$78.61$96.3797,800——
2023-07-20$78.83$96.64109,400——
2023-07-19$77.80$95.37163,500——
2023-07-18$78.44$96.16114,800——
2023-07-17$78.19$95.85136,400——
2023-07-14$76.09$93.28113,300——
2023-07-13$76.40$93.66188,300——
2023-07-12$76.71$94.04225,300——
2023-07-11$77.19$94.63382,000——
2023-07-10$76.89$94.26259,100——
2023-07-07$75.49$92.54118,500——
2023-07-06$75.29$92.30110,600——
2023-07-05$74.81$91.71141,300——
2023-07-03$74.20$90.9659,100——
2023-06-30$74.06$90.79112,400——
2023-06-29$74.66$91.53135,400——
2023-06-28$73.56$90.1885,400——
2023-06-27$73.80$90.47116,000——
2023-06-26$73.49$90.09146,900——
2023-06-23$74.09$90.83260,200——
2023-06-22$75.48$92.53116,100——
2023-06-21$75.90$93.05143,100——
2023-06-20$74.63$91.4989,800——
2023-06-16$74.99$91.93376,300——
2023-06-15$75.78$92.90241,800——
2023-06-14$75.56$92.63120,600——
2023-06-13$75.87$93.01129,600——
2023-06-12$74.90$91.8288,000——
2023-06-09$74.46$91.2891,600——
2023-06-08$75.38$92.41169,800——
2023-06-07$75.11$92.08127,100——
2023-06-06$73.37$89.94136,400——
2023-06-05$71.16$87.23139,700——
2023-06-02$73.40$89.98472,700——
2023-06-01$71.87$88.1190,800——
2023-05-31$72.48$88.85133,200——
2023-05-30$73.52$90.1375,500——
2023-05-26$73.81$90.4872,700——
2023-05-25$72.72$89.1579,000——
2023-05-24$73.79$90.46101,600——
2023-05-23$74.00$90.72198,400——
2023-05-22$73.73$90.3976,100——
2023-05-19$72.73$89.16118,900——
2023-05-18$72.48$88.85110,900——
2023-05-17$72.29$88.62194,800——
2023-05-16$71.02$87.06119,700——
2023-05-15$70.90$86.9289,600——
2023-05-12$71.00$87.0463,800——
2023-05-11$71.26$87.3673,500——
2023-05-10$71.63$87.81110,400——
2023-05-09$70.50$86.43252,200——
2023-05-08$71.25$87.35105,000——
2023-05-05$72.07$88.3578,300——
2023-05-04$71.17$87.2581,500——
2023-05-03$71.23$87.32136,100——
2023-05-02$71.73$87.93182,700——
2023-05-01$72.28$88.61115,700——
2023-04-28$73.68$90.3281,900——
2023-04-27$74.36$91.16147,100——
2023-04-26$73.67$90.3199,900——
2023-04-25$74.36$91.16155,800——
2023-04-24$75.48$92.53134,700——
2023-04-21$74.90$91.82124,900——
2023-04-20$75.69$92.79149,400——
2023-04-19$75.96$93.12166,600——
2023-04-18$76.90$94.27200,500——
2023-04-17$78.22$95.89135,100——
2023-04-14$76.35$93.60128,100——
2023-04-13$77.00$94.39188,500——
2023-04-12$76.93$94.31137,500——
2023-04-11$78.97$96.81348,500——
2023-04-10$70.71$86.68206,900——
2023-04-06$70.15$86.0061,000——
2023-04-05$69.95$85.7577,800——
2023-04-04$70.35$86.2475,000——
2023-04-03$71.94$88.1992,700——
2023-03-31$71.48$87.63152,100——
2023-03-30$69.93$85.7364,700——
2023-03-29$69.29$84.9461,900——
2023-03-28$70.15$86.0068,000——
2023-03-27$69.61$85.3363,200——
2023-03-24$69.54$85.2566,200——
2023-03-23$68.39$83.8477,600——
2023-03-22$68.75$84.2882,700——
2023-03-21$69.97$85.78104,100——
2023-03-20$69.18$84.81110,500——
2023-03-17$68.45$83.91340,700——
2023-03-16$69.76$85.52104,800——
2023-03-15$68.33$83.77104,100——
2023-03-14$68.80$84.3495,800——
2023-03-13$67.80$83.1285,600——
2023-03-10$67.64$82.9284,300——
2023-03-09$68.85$84.4082,300——
2023-03-08$69.46$85.1578,300——
2023-03-07$68.87$84.4369,100——
2023-03-06$69.78$85.54109,200——
2023-03-03$71.29$87.3983,700——
2023-03-02$70.75$86.73105,800——
2023-03-01$69.98$85.79126,400——
2023-02-28$69.72$85.47147,300——
2023-02-27$70.43$86.3461,900——
2023-02-24$70.86$86.8785,400——
2023-02-23$71.31$87.4275,700——
2023-02-22$72.23$88.55154,500——
2023-02-21$72.54$88.9395,700——
2023-02-17$73.02$89.5275,800——
2023-02-16$72.34$88.6875,500——
2023-02-15$73.26$89.8168,300——
2023-02-14$72.80$88.6879,300——
2023-02-13$73.30$89.2976,900——
2023-02-10$72.30$88.0797,700——
2023-02-09$72.80$88.6884,500——
2023-02-08$73.57$89.6264,800——
2023-02-07$74.40$90.63154,900——
2023-02-06$74.24$90.4487,100——
2023-02-03$74.74$91.04124,600——
2023-02-02$75.00$91.36166,700——
2023-02-01$74.87$91.2091,500——
2023-01-31$74.31$90.52136,700——
2023-01-30$72.51$88.3385,500——
2023-01-27$71.89$87.5765,200——
2023-01-26$70.97$86.4564,000——
2023-01-25$70.43$85.7971,900——
2023-01-24$70.62$86.0375,300——
2023-01-23$71.42$87.00112,100——
2023-01-20$69.66$84.86123,500——
2023-01-19$68.07$82.92135,500——
2023-01-18$68.12$82.98127,000——
2023-01-17$70.66$86.07139,900——
2023-01-13$69.81$85.0497,200——
2023-01-12$70.60$86.00156,400——
2023-01-11$69.13$84.21156,000——
2023-01-10$67.81$82.60157,900——
2023-01-09$63.13$76.90144,800——
2023-01-06$62.57$76.2285,500——
2023-01-05$60.50$73.7081,900——
2023-01-04$61.17$74.5197,100——
2023-01-03$61.54$74.97103,000——