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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.44	81.11	81.11	82.44	78.44	436,632
November 20, 2025	79.13	78.48	78.48	80.18	78.04	416,524
November 19, 2025	78.54	78.03	78.03	79.52	77.17	349,048
November 18, 2025	79.8	78.65	78.65	80.24	76.97	353,523
November 17, 2025	81.14	79.89	79.89	81.92	79.51	389,544
November 14, 2025	81.45	81.55	81.55	82.17	81.03	403,000
November 13, 2025	81.25	82.25	82.25	83.14	81.25	389,200
November 12, 2025	82.13	82.02	82.02	84.12	81.74	597,700
November 11, 2025	80.3	81.69	81.69	82.68	80.06	573,500
November 10, 2025	82.5	81.65	81.65	82.55	80.49	374,100
November 07, 2025	79.89	82.04	82.04	82.34	78.66	702,354
November 06, 2025	81.1	80.48	80.48	81.57	79.41	686,855
November 05, 2025	81.22	81.21	81.21	81.84	80.09	863,673
November 04, 2025	82.41	81.1	81.1	82.41	80	694,045
November 03, 2025	83.69	82.53	82.53	86	79.52	1.67M
October 31, 2025	73.99	82.24	82.24	84.13	73.05	4.05M
October 30, 2025	105.03	103.89	103.89	106.5	103.54	431,233
October 29, 2025	109.1	105.18	105.18	110.61	104.47	311,393
October 28, 2025	110.84	109.99	109.99	112.2	109.85	283,500
October 27, 2025	112.3	111	111	113.47	111	323,100
October 24, 2025	113.81	112.24	112.24	114.87	111.51	213,300
October 23, 2025	111.17	112.45	112.45	112.59	110.75	305,139
October 22, 2025	111.78	111.34	111.34	113.26	110.82	237,000
October 21, 2025	110.32	113.04	113.04	113.71	109.34	303,900
October 20, 2025	109.16	110.73	110.73	111.25	109.13	173,500
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

SPS Commerce, Inc. (SPSC) NASDAQ