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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	178.98	181.19	181.19	183.48	178.98	267,281
February 03, 2025	180.39	180.03	180.03	182.13	176.37	216,030
January 31, 2025	184.2	184.68	184.68	187.01	183.37	307,399
January 30, 2025	188.18	183.46	183.46	190.02	182.58	331,981
January 29, 2025	194.24	187.79	187.79	194.24	187.17	201,332
January 28, 2025	192.44	196	196	197.15	190.82	165,045
January 27, 2025	191.56	193.89	193.89	196.14	191.06	218,806
January 24, 2025	197.22	191.56	191.56	197.27	189.11	276,800
January 23, 2025	192.03	197.4	197.4	197.59	191	156,800
January 22, 2025	194.19	194.03	194.03	196.54	191.7	158,200
January 21, 2025	192.74	195.48	195.48	196.76	192.45	157,898
January 17, 2025	194.62	191	191	195	189.39	307,700
January 16, 2025	188.57	191.42	191.42	192.99	188.5	210,900
January 15, 2025	186.07	187.42	187.42	188.4	184.93	187,935
January 14, 2025	179.6	182.32	182.32	182.66	177.8	375,400
January 13, 2025	176.31	179.02	179.02	179.53	175.36	150,229
January 10, 2025	179.69	179.13	179.13	181.38	177.4	160,947
January 08, 2025	182.33	181.94	181.94	184.11	181.03	52,470
January 07, 2025	183.23	183.74	183.74	185.01	181.25	170,926
January 06, 2025	186.65	183.25	183.25	188.35	181.07	230,100
January 03, 2025	185.73	186.85	186.85	187.05	182.06	193,221
January 02, 2025	186.27	182.81	182.81	188.69	182.22	133,044
December 31, 2024	184.69	183.99	183.99	186	183.02	129,900
December 30, 2024	183.02	183.42	183.42	184.73	180.73	102,228
December 27, 2024	187.81	185.53	185.53	188.33	184.04	108,800
December 26, 2024	188.87	189.4	189.4	193.9	187.45	92,136
December 24, 2024	186.18	189.95	189.95	190.34	185.05	72,100
December 23, 2024	186.99	186.16	186.16	187.46	185.14	147,600
December 20, 2024	187.52	188.32	188.32	194.3	185.07	464,624
December 19, 2024	193.73	190.3	190.3	198.83	188.02	309,800
December 18, 2024	199.6	191.85	191.85	201	190.56	295,828
December 17, 2024	197.44	198.81	198.81	199.58	195.76	200,223
December 16, 2024	191.3	198.69	198.69	198.99	190.57	183,900
December 13, 2024	196.02	192.38	192.38	197.65	190.22	197,900
December 12, 2024	195.3	197.25	197.25	197.25	194.04	23,641
December 11, 2024	199.3	196.98	196.98	201.06	196.31	131,192
December 10, 2024	196.01	197.89	197.89	199.05	193.2	147,018
December 09, 2024	194.1	196.01	196.01	197.37	193.01	164,208
December 06, 2024	191.53	192.79	192.79	193.54	189.45	125,208
December 05, 2024	194.41	189.6	189.6	194.41	189.16	132,308
December 04, 2024	193.18	195.08	195.08	197.56	193.18	167,300
December 03, 2024	191.52	191.67	191.67	192.83	190	116,432
December 02, 2024	194.03	192.67	192.67	195.06	191.18	139,944
November 29, 2024	194	193.07	193.07	194.91	192.2	82,216
November 27, 2024	193.03	192.57	192.57	194.86	189.67	157,400
November 26, 2024	191.71	193.33	193.33	194.57	191.3	174,200
November 25, 2024	190	193.39	193.39	197.44	189.84	314,744
November 22, 2024	187.58	187.83	187.83	190.25	186.02	305,576
November 21, 2024	180.87	186.32	186.32	186.55	180.75	206,257
November 20, 2024	178.03	179.87	179.87	179.96	176.15	303,200
November 19, 2024	174.68	177.53	177.53	178.26	174.57	185,519
November 18, 2024	177.22	176.26	176.26	178.89	175.85	175,214
November 15, 2024	180.35	176.59	176.59	180.35	174.32	215,899
November 14, 2024	186.93	179.74	179.74	186.93	179.22	167,120
November 13, 2024	188.06	186.67	186.67	191.45	185.75	164,910
November 12, 2024	186.34	186.77	186.77	188.51	186.24	174,400
November 11, 2024	186.5	187.17	187.17	188.86	186.01	127,600
November 08, 2024	185.85	185.23	185.23	186.6	182.92	245,541
November 07, 2024	183.64	185.27	185.27	185.7	180.69	285,143
November 06, 2024	180	183.62	183.62	183.88	178.23	382,593

SPS Commerce, Inc. (SPSC) NASDAQ