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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	134	133.13	133.13	135.78	132.26	678,900
June 26, 2025	134.28	134.07	134.07	134.66	132.63	300,124
June 25, 2025	136.77	133.61	133.61	138.66	133.21	246,206
June 24, 2025	138.44	136.48	136.48	138.51	136	179,510
June 23, 2025	133.91	136.65	136.65	137.09	133.86	222,766
June 20, 2025	133.7	133.47	133.47	135.1	132.65	359,641
June 18, 2025	133.65	134.09	134.09	135.35	132.6	256,803
June 17, 2025	134.64	134.36	134.36	136.3	134	261,700
June 16, 2025	135.93	134.64	134.64	136.79	134.01	279,610
June 13, 2025	135.62	134.8	134.8	137.18	134.03	276,527
June 12, 2025	136.02	137.89	137.89	138.26	135.17	613,707
June 11, 2025	145	136.21	136.21	145	136.13	567,042
June 10, 2025	141.78	144.5	144.5	144.89	140.25	336,116
June 09, 2025	143.48	141.11	141.11	143.5	139.81	344,700
June 06, 2025	144.06	142.35	142.35	144.06	141.76	291,100
June 05, 2025	144.68	142.27	142.27	145.64	142.18	277,400
June 04, 2025	139.61	145.01	145.01	147.61	139.61	399,710
June 03, 2025	139.61	142.13	142.13	142.36	137.78	239,730
June 02, 2025	140.25	138.91	138.91	141.97	136.75	279,538
May 30, 2025	141.73	140.76	140.76	141.73	139.58	448,300
May 29, 2025	143.87	141.73	141.73	144.64	141.45	234,540
May 28, 2025	145.98	142.76	142.76	146.94	142.55	170,961
May 27, 2025	145.55	145.87	145.87	146.34	142.32	220,800
May 23, 2025	142.64	142.89	142.89	144.61	142.64	214,600
May 22, 2025	144	145.67	145.67	146.19	143.15	282,244
May 21, 2025	147.02	144.05	144.05	147.79	143.4	171,498
May 20, 2025	149.18	149	149	150.2	147.74	206,000
May 19, 2025	148.38	149.28	149.28	149.93	148.04	107,600
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

SPS Commerce, Inc. (SPSC) NASDAQ