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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.05	57.95	57.95	60.16	57.5	1.11M
February 19, 2026	58.96	58.35	58.35	58.96	56.93	1.05M
February 18, 2026	60.14	58.4	58.4	61.32	57.67	1.84M
February 17, 2026	61.39	60.06	60.06	61.85	58.72	1.64M
February 13, 2026	68.1	61.92	61.92	68.9	61.28	2.7M
February 12, 2026	68.27	64.75	64.75	68.42	64.18	1.66M
February 11, 2026	74.33	68.54	68.54	74.33	67.26	1.05M
February 10, 2026	76.24	74.83	74.83	76.98	74.75	975,340
February 09, 2026	79.2	75.48	75.48	79.22	75.39	801,045
February 06, 2026	80.1	79.53	79.53	81.24	78.32	670,940
February 05, 2026	82.88	79	79	84.37	78.81	670,144
February 04, 2026	81.33	82.6	82.6	84.46	80.64	668,105
February 03, 2026	86.92	82.03	82.03	87.28	80.84	962,010
February 02, 2026	89.73	87.82	87.82	90.19	87.5	447,412
January 30, 2026	88.87	89.26	89.26	90.03	87.19	637,428
January 29, 2026	89.04	88.95	88.95	96.54	86.37	867,801
January 28, 2026	92.44	90.18	90.18	92.97	89.75	631,700
January 27, 2026	92.12	91.98	91.98	92.49	90.02	424,000
January 26, 2026	91.35	92.11	92.11	93.7	90.66	553,973
January 23, 2026	91.75	90.61	90.61	92.05	89.43	618,546
January 22, 2026	91.46	92.28	92.28	92.48	90.93	478,125
January 21, 2026	89.96	91.13	91.13	91.26	89.48	419,917
January 20, 2026	89.11	89.17	89.13	91.27	88.93	533,205
January 16, 2026	91.24	90.07	90.07	91.55	89.95	435,400
January 15, 2026	91.99	91.24	91.24	92.63	90.78	410,454
January 14, 2026	91.21	91.47	91.47	93.53	90.26	325,000
January 13, 2026	95.94	92	92	96.46	91.41	425,400
January 12, 2026	93.73	95.48	95.48	96.2	93.27	419,500
January 09, 2026	93.28	94.49	94.49	94.95	91.59	403,441
January 08, 2026	91.66	93.25	93.25	94.55	90.98	498,749
January 07, 2026	91.45	92.65	92.65	93.19	90.92	247,035
January 06, 2026	89.89	91.47	91.47	91.64	89.55	308,826
January 05, 2026	87.88	90.42	90.42	92.32	87.88	515,248
January 02, 2026	89.13	87.91	87.91	89.58	87.56	391,300
December 31, 2025	90.38	89.13	89.13	90.75	88.91	425,408
December 30, 2025	91.12	90.81	90.81	92.15	90.73	278,223
December 29, 2025	92.45	91.77	91.77	92.66	91.1	453,510
December 26, 2025	91.86	91.92	91.92	92.3	91.15	259,300
December 24, 2025	91.76	91.91	91.91	92.37	91.32	177,539
December 23, 2025	91.94	91.72	91.72	91.95	90.94	408,114
December 22, 2025	90.86	92.16	92.16	92.73	90.21	450,726
December 19, 2025	91.41	90.57	90.57	92.66	90.16	1.28M
December 18, 2025	90.06	91.49	91.49	92.41	89.88	1.06M
December 17, 2025	87.82	89.84	89.84	91.11	87.28	1.17M
December 16, 2025	86.24	88.15	88.15	89.23	86.23	1.05M
December 15, 2025	86.72	86.24	86.24	87.54	84.88	614,200
December 12, 2025	86.28	86.23	86.23	87.2	85.64	444,109
December 11, 2025	85.29	85.96	85.96	87.7	84.97	613,202
December 10, 2025	84.6	85.71	85.71	86.75	83.76	610,455
December 09, 2025	84.1	85.47	85.47	90.59	83.57	604,168
December 08, 2025	84.89	84.25	84.25	84.89	83.17	478,200
December 05, 2025	83.01	83.7	83.7	84.96	82.89	394,247
December 04, 2025	84	83.63	83.63	84.05	82.94	306,402
December 03, 2025	82.5	83.5	83.5	83.76	82.05	236,416
December 02, 2025	81.62	82.26	82.26	83.01	80.45	564,100
December 01, 2025	81.83	80.72	80.72	83.11	80.5	473,800
November 28, 2025	82.89	83.32	83.32	83.93	82.37	224,800
November 26, 2025	82.62	82.31	82.31	83.71	82.17	404,507
November 25, 2025	81.49	83.09	83.09	83.74	80.19	496,329
November 24, 2025	81.16	81.13	81.13	82	79.74	467,600

SPS Commerce, Inc. (SPSC) NASDAQ