SPS Commerce, Inc. - SPSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	106.57	109.05	109.05	109.8	106.57	238,200
October 16, 2025	109.53	107.17	107.17	110.26	107.06	722,841
October 15, 2025	110.37	109.35	109.35	110.96	108.89	310,900
October 14, 2025	105.34	109.26	109.26	110.24	105.19	288,600
October 13, 2025	107.56	108.09	108.09	110.46	107.14	460,666
October 10, 2025	108.01	106.89	106.89	109	105.65	522,406
October 09, 2025	108.22	107.82	107.82	108.45	106.2	507,635
October 08, 2025	105.41	108.62	108.62	108.63	104.53	302,252
October 07, 2025	107.04	104.59	104.59	107.04	103.84	254,430
October 06, 2025	106.54	107.23	107.23	107.76	104.68	341,100
October 03, 2025	104.67	105.93	105.93	107.33	104.67	322,200
October 02, 2025	103.7	104.51	104.51	105.63	103.3	336,945
October 01, 2025	103.83	103.37	103.37	105.07	103.1	398,500
September 30, 2025	104.48	104.14	104.14	105.85	103.46	436,434
September 29, 2025	106.85	105.05	105.05	106.85	104.68	458,844
September 26, 2025	104.95	106.32	106.32	106.57	103.96	251,748
September 25, 2025	106.09	104.95	104.95	106.71	103.92	612,563
September 24, 2025	109.68	107.49	107.49	109.68	106.72	462,300
September 23, 2025	110.05	107.36	107.36	110.05	106.65	436,628
September 22, 2025	107.88	110.27	110.27	110.88	106.98	461,800
September 19, 2025	108.8	107.19	107.19	108.92	106.76	736,500
September 18, 2025	108.89	108.65	108.65	110.15	107.44	338,300
September 17, 2025	108.09	107.2	107.2	110.57	106.66	288,926
September 16, 2025	106.56	107.93	107.93	108.36	105.05	340,310
September 15, 2025	106.44	106.39	106.39	108.51	105.83	426,900
September 12, 2025	112.56	105.53	105.53	112.63	105.4	395,797
September 11, 2025	111.5	112.35	112.35	113.37	110.84	486,340
September 10, 2025	112.04	110.39	110.39	114.67	108.67	705,605
September 09, 2025	109.74	111.04	111.04	111.08	109.06	452,642
September 08, 2025	110.17	110.48	110.48	110.71	108.55	321,600
September 05, 2025	110.8	110.6	110.62	113.53	109.84	333,489
September 04, 2025	107.33	109.36	109.36	109.54	106.58	430,569
September 03, 2025	106.37	108.01	108.01	108.69	105.94	595,308
September 02, 2025	108.92	106.64	106.64	108.92	105.45	368,641
August 29, 2025	111.35	110.3	110.3	112.37	109.72	453,401
August 28, 2025	113.82	110.93	110.93	113.82	110.66	338,745
August 27, 2025	111.54	112.94	112.94	113.08	111.03	465,303
August 26, 2025	112.13	111.29	111.29	113.41	110.98	800,100
August 25, 2025	115.21	112.23	112.23	116	111.75	293,933
August 22, 2025	113.58	115.82	115.82	117.37	113.58	449,300
August 21, 2025	110.81	113.31	113.31	113.38	110	416,543
August 20, 2025	113.61	111.44	111.44	114	110.86	374,232
August 19, 2025	114.68	113.89	113.89	116	112.91	334,776
August 18, 2025	112.56	114.5	114.5	114.87	112.56	358,200
August 15, 2025	114.48	112.04	112.04	116.08	111.98	468,627
August 14, 2025	113.91	113.54	113.54	114.74	111.78	527,900
August 13, 2025	109.25	115.35	115.35	115.6	108.41	641,832
August 12, 2025	105.02	108.48	108.48	109.21	104.45	348,300
August 11, 2025	106.21	104.67	104.67	107.96	103.72	433,900
August 08, 2025	109.18	106.25	106.25	109.2	105.27	370,100
August 07, 2025	111.53	108.94	108.94	111.53	106.68	577,900
August 06, 2025	108.52	110.4	110.4	110.46	106.86	471,200
August 05, 2025	108.32	109.2	109.2	110.16	106.21	557,300
August 04, 2025	105.74	107.09	107.09	107.37	102.05	897,377
August 01, 2025	108.13	103.88	103.88	108.13	103.18	817,445
July 31, 2025	115.5	108.87	108.87	124.08	108.85	1.64M
July 30, 2025	140.17	139.56	139.56	141.98	137.37	315,551
July 29, 2025	141.24	140.1	140.1	141.78	138.89	260,888
July 28, 2025	137.97	140.21	140.21	140.68	137.22	429,039
July 25, 2025	137.79	136.49	136.49	137.84	134.89	364,900

SPS Commerce, Inc. (SPSC) NASDAQ