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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 17, 2025	43.45	43.45	43.45	43.45	43.45	0
December 16, 2025	43.46	43.45	43.45	43.49	43.43	1.33M
December 15, 2025	43.49	43.44	43.44	43.52	43.44	674,827
December 12, 2025	43.46	43.47	43.47	43.48	43.45	648,333
December 11, 2025	43.45	43.45	43.45	43.47	43.43	432,600
December 10, 2025	43.42	43.42	43.42	43.44	43.41	785,616
December 09, 2025	43.31	43.42	43.42	43.47	43.29	1.34M
December 08, 2025	43.38	43.28	43.28	43.38	43.27	210,200
December 05, 2025	43.35	43.32	43.32	43.35	43.3	392,107
December 04, 2025	43.28	43.29	43.29	43.3	43.27	279,018
December 03, 2025	43.29	43.29	43.29	43.3	43.28	227,346
December 02, 2025	43.33	43.29	43.29	43.33	43.28	157,300
December 01, 2025	43.32	43.28	43.28	43.36	43.27	260,407
November 28, 2025	43.25	43.27	43.27	43.28	43.19	141,500
November 26, 2025	43.14	43.15	43.15	43.19	43.14	610,800
November 25, 2025	43.02	43.15	43.15	43.19	43.02	409,200
November 24, 2025	43.05	43.01	43.01	43.07	42.94	424,944
November 21, 2025	43.06	43.05	43.05	43.09	43.05	318,600
November 20, 2025	43.16	43.09	43.09	43.16	43.06	1.16M
November 19, 2025	43.19	43.1	43.1	43.21	43.09	950,678
November 18, 2025	43.14	43.23	43.23	43.25	43.13	511,034
November 17, 2025	43.18	43.14	43.14	43.2	43.14	426,319
November 14, 2025	43.21	43.18	43.18	43.22	43.18	275,115
November 13, 2025	43.21	43.21	43.21	43.25	43.19	210,500
November 12, 2025	43.17	43.2	43.2	43.21	43.16	513,200
November 11, 2025	43.17	43.16	43.16	43.18	43.14	325,400
November 10, 2025	43.15	43.17	43.17	43.19	43.13	306,500
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

Sapiens International Corporation N.V. (SPNS) NASDAQ