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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	42.51	42.67	42.67	42.7	42.49	5.89M
August 13, 2025	42.58	42.56	42.56	42.68	42.42	19.32M
August 12, 2025	29	29.5	29.5	29.56	28.6	518,383
August 11, 2025	31.6	28.77	28.77	31.87	28.58	915,400
August 08, 2025	26.64	26.52	26.52	26.86	26.39	209,955
August 07, 2025	26.65	26.49	26.49	26.87	26.14	213,538
August 06, 2025	26.67	26.85	26.85	26.92	26.6	187,834
August 05, 2025	26.68	26.95	26.95	27.13	26.65	244,740
August 04, 2025	26.98	27.09	27.09	27.18	26.82	436,114
August 01, 2025	27.25	26.75	26.75	27.51	26.64	518,774
July 31, 2025	28.1	27.41	27.41	28.12	27.37	334,000
July 30, 2025	28.7	28.18	28.18	28.7	28.1	132,815
July 29, 2025	29.11	28.84	28.84	29.13	28.62	134,300
July 28, 2025	29.13	29.16	29.16	29.31	28.71	254,819
July 25, 2025	28.74	28.86	28.86	29.01	28.59	206,611
July 24, 2025	30.59	28.77	28.77	30.66	28.72	238,118
July 23, 2025	30.72	30.78	30.78	30.8	30.42	173,900
July 22, 2025	30.36	30.53	30.53	30.57	30.24	150,452
July 21, 2025	30.29	30.28	30.28	30.5	30.18	205,232
July 18, 2025	30.25	30.05	30.05	30.25	29.77	218,749
July 17, 2025	29.93	30.06	30.06	30.2	29.82	155,300
July 16, 2025	29.83	29.82	29.82	29.86	29.45	247,400
July 15, 2025	29.87	29.61	29.61	29.88	29.53	214,400
July 14, 2025	29.54	29.71	29.71	29.76	29.33	206,300
July 11, 2025	29.69	29.51	29.51	29.72	29.41	164,643
July 10, 2025	30.46	30.01	30.01	30.54	29.89	151,800
July 09, 2025	30.26	30.41	30.41	30.42	29.9	175,500
July 08, 2025	29.64	29.61	29.61	29.87	29.61	122,007
July 07, 2025	30.28	29.81	29.81	30.39	29.5	280,541
July 03, 2025	30.01	30.09	30.09	30.21	29.97	83,200
July 02, 2025	29.5	29.67	29.67	29.76	29.31	210,715
July 01, 2025	29.42	29.36	29.36	29.72	29.19	265,000
June 30, 2025	29.16	29.25	29.25	29.33	29.03	133,670
June 27, 2025	28.86	28.75	28.75	29.08	28.66	195,100
June 26, 2025	28.58	28.84	28.84	28.85	28.44	89,100
June 25, 2025	29.33	28.7	28.7	29.33	28.69	116,400
June 24, 2025	29.39	29.36	29.36	29.56	28.93	237,500
June 23, 2025	28.61	29	29	29.02	28.13	131,100
June 20, 2025	28.46	28.39	28.39	28.56	28.19	166,017
June 18, 2025	28.57	28.42	28.42	28.8	28.35	104,700
June 17, 2025	28.79	28.38	28.38	28.79	28.35	123,400
June 16, 2025	28.94	28.51	28.51	28.94	28.13	198,311
June 13, 2025	28.3	27.94	27.94	28.4	27.82	149,042
June 12, 2025	28.83	28.49	28.49	29.11	28.37	131,100
June 11, 2025	29.63	29.26	29.26	29.72	29.23	132,729

Sapiens International Corporation N.V. (SPNS) NASDAQ