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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	148.74	150.94	151.05	151.4	147.51	212,371
May 15, 2025	149.63	148.63	148.63	149.82	146.86	180,005
May 14, 2025	152.01	149.75	149.75	152.8	149.69	317,958
May 13, 2025	152.43	152.67	152.67	153.16	151.17	257,800
May 12, 2025	150.3	151.87	151.87	151.89	147.38	246,613
May 09, 2025	145.13	143.87	143.87	145.85	143.49	181,498
May 08, 2025	144.16	145.13	145.11	146.33	142.3	149,798
May 07, 2025	142.93	141.86	141.86	144.68	140.64	156,500
May 06, 2025	141.88	142.74	142.74	143.67	141.57	253,800
May 05, 2025	141.9	144.26	144.26	146.45	140.43	266,400
May 02, 2025	143.65	143.79	143.79	145.69	142.16	469,508
May 01, 2025	144.94	142.09	142.09	144.94	141.7	487,540
April 30, 2025	140.36	143.51	143.51	143.77	137.82	446,511
April 29, 2025	138.85	142	142	142.54	138.74	486,593
April 28, 2025	138.58	139.53	139.53	140.27	136.27	583,237
April 25, 2025	134.7	137.81	137.81	138.8	130.01	644,911
April 24, 2025	135.64	139.03	139.03	139.66	131.77	591,800
April 23, 2025	134.48	132.52	132.52	139.39	132.03	350,120
April 22, 2025	128.33	129.72	129.72	130.23	126.87	250,100
April 21, 2025	127.29	126.99	126.99	128.29	124.68	271,411
April 17, 2025	128.8	129.06	129.06	129.76	127.79	243,700
April 16, 2025	130.3	128.66	128.66	130.8	126.51	294,800
April 15, 2025	130.58	130.75	130.75	133.22	129.81	206,805
April 14, 2025	133.86	130.18	130.18	134.31	129.74	294,100
April 11, 2025	129.59	131.69	131.69	131.9	126.6	283,836
April 10, 2025	132.52	130.08	129.88	134.01	126.06	398,167
April 09, 2025	120.29	135.84	135.84	138.01	120.29	491,088
April 08, 2025	127.22	121.61	121.61	129.11	120.09	568,891
April 07, 2025	122.7	123.28	123.28	131.59	122.05	661,700
April 04, 2025	125.54	127.9	127.9	130.42	121.52	568,732
April 03, 2025	131.43	129.63	129.63	133.05	126.4	443,846
April 02, 2025	132.1	137.66	137.66	138.35	131.8	295,202
April 01, 2025	132.07	134.25	134.25	135.54	131.25	292,537
March 31, 2025	131.5	132.73	132.73	133.23	128.44	339,000
March 28, 2025	135.61	133.5	133.5	135.61	131.99	272,430
March 27, 2025	136.21	136.24	136.24	137.19	133.57	282,262
March 26, 2025	136.36	135.65	135.65	137.16	134.15	299,805
March 25, 2025	135.24	135	135	135.62	132.88	410,100
March 24, 2025	131.99	135.31	135.31	135.67	130.64	322,411
March 21, 2025	126.58	130.13	130.13	130.44	125.23	653,194
March 20, 2025	127.29	128.28	128.28	130.24	126.69	388,200
March 19, 2025	128.9	128.66	128.66	131.32	128.13	307,601
March 18, 2025	127.48	128.61	128.61	128.8	126.22	286,519
March 17, 2025	128.27	128.91	128.91	131.67	128.27	294,700
March 14, 2025	124.97	129.43	129.43	130.45	124.28	784,798
March 13, 2025	126.44	123.05	123.05	126.44	122.58	251,148
March 12, 2025	127.25	126.48	126.48	127.91	124.29	350,157
March 11, 2025	125.92	126.51	126.51	127.83	124.22	252,319
March 10, 2025	125.69	125.92	125.92	128.61	122.74	425,647
March 07, 2025	131.97	128.22	128.22	133.95	125.95	268,380
March 06, 2025	131.73	132.73	132.73	133.93	130.79	268,138
March 05, 2025	131.93	133.83	133.83	133.98	130.36	209,338
March 04, 2025	130.59	132.16	132.16	134.4	130.43	288,053
March 03, 2025	134.01	132	132	135.94	131.33	413,800
February 28, 2025	132.24	133.2	133.2	134.56	131.31	378,766
February 27, 2025	135.55	132.04	132.04	136.44	131.9	366,499
February 26, 2025	138.99	135.94	135.94	139.97	135.65	330,400
February 25, 2025	137.84	138.43	138.43	139.12	136.04	264,600
February 24, 2025	142.45	138.05	138.05	142.72	136.94	382,411
February 21, 2025	144.97	141.22	141.22	144.97	139.59	662,664

SPS Commerce, Inc. (SPSC) NASDAQ