Sapiens International Corporation N.V. - SPNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.09	43.15	43.15	43.15	43.09	259,900
November 06, 2025	43.07	43.1	43.1	43.14	43.07	407,408
November 05, 2025	43.1	43.09	43.09	43.11	43.07	354,412
November 04, 2025	43.08	43.11	43.11	43.12	43.05	320,622
November 03, 2025	43.15	43.09	43.09	43.21	43.06	275,200
October 31, 2025	43.06	43.05	43.05	43.08	43.02	464,705
October 30, 2025	43.04	43.05	43.05	43.1	43.04	274,500
October 29, 2025	43.11	43.07	43.07	43.13	43.07	653,500
October 28, 2025	43.12	43.12	43.12	43.13	43.07	489,847
October 27, 2025	43.12	43.07	43.07	43.15	43.07	473,504
October 24, 2025	43.17	43.1	43.1	43.17	43.09	159,900
October 23, 2025	43.13	43.1	43.1	43.13	43.09	263,512
October 22, 2025	43.09	43.1	43.1	43.11	43.07	443,225
October 21, 2025	43.17	43.09	43.09	43.17	43.07	512,800
October 20, 2025	43.1	43.18	43.18	43.18	43.1	348,237
October 17, 2025	43.02	43.09	43.09	43.09	43.01	411,500
October 16, 2025	43.09	43.02	43.02	43.15	43.02	679,859
October 15, 2025	43.09	43.02	43.02	43.1	43.02	676,100
October 14, 2025	43.01	43.09	43.09	43.1	43	1.21M
October 13, 2025	43.07	43.03	43.03	43.07	43	559,100
October 10, 2025	43.06	43.01	43.01	43.07	42.98	830,100
October 09, 2025	43.06	42.98	42.98	43.06	42.97	622,144
October 08, 2025	43.04	42.98	42.98	43.04	42.97	231,500
October 07, 2025	43.05	43.03	43.03	43.08	42.96	649,600
October 06, 2025	43.03	43.04	43.04	43.06	43.01	556,544
October 03, 2025	43.03	43.02	43.02	43.06	43.01	489,900
October 02, 2025	43.01	43.01	43.01	43.04	42.98	383,300
October 01, 2025	43	42.98	42.98	43.04	42.98	358,829
September 30, 2025	43.01	43	43	43.05	42.99	1.28M
September 29, 2025	43.06	42.95	42.95	43.06	42.89	960,126
September 26, 2025	43.07	43.01	43.01	43.07	42.97	542,340
September 25, 2025	42.93	43	43	43.05	42.93	512,508
September 24, 2025	42.99	42.95	42.95	42.99	42.86	377,121
September 23, 2025	43.06	42.93	42.93	43.1	42.92	321,900
September 22, 2025	43	43	43	43.06	42.94	376,405
September 19, 2025	43.08	43.02	43.02	43.08	42.95	540,400
September 18, 2025	43.07	43.05	43.05	43.09	42.98	619,606
September 17, 2025	43.04	43.01	43.01	43.18	42.95	803,700
September 16, 2025	43.01	43.05	43.05	43.06	43	555,402
September 15, 2025	43.02	43	43	43.05	42.98	1.09M
September 12, 2025	43.03	43	43	43.05	42.97	1.75M
September 11, 2025	42.98	43	43	43.03	42.97	1.02M
September 10, 2025	43.05	43.01	43.01	43.06	42.96	614,400
September 09, 2025	42.98	42.94	42.94	43.09	42.94	764,900
September 08, 2025	42.96	43	43	43.03	42.94	385,132
September 05, 2025	43.08	42.93	42.93	43.13	42.91	628,906
September 04, 2025	42.91	42.93	42.93	43.1	42.9	680,029
September 03, 2025	42.9	43	43	43	42.89	781,200
September 02, 2025	42.84	42.9	42.9	42.92	42.84	782,710
August 29, 2025	42.92	42.9	42.9	42.94	42.85	396,100
August 28, 2025	42.87	42.86	42.86	42.94	42.82	689,304
August 27, 2025	42.81	42.93	42.93	42.93	42.8	607,572
August 26, 2025	42.78	42.81	42.81	42.92	42.78	519,349
August 25, 2025	42.77	42.78	42.78	42.81	42.74	849,741
August 22, 2025	42.7	42.77	42.77	42.87	42.7	957,711
August 21, 2025	42.65	42.71	42.71	42.72	42.63	568,789
August 20, 2025	42.63	42.71	42.71	42.75	42.57	1.18M
August 19, 2025	42.65	42.64	42.64	42.72	42.57	1.7M
August 18, 2025	42.57	42.68	42.68	42.75	42.57	2.92M
August 15, 2025	42.65	42.69	42.69	42.76	42.61	1.56M

Sapiens International Corporation N.V. (SPNS) NASDAQ