SPS Commerce, Inc. (SPSC) NASDAQ

55.56

-2.92(-4.99%)

Updated at April 08 04:00PM

Currency In USD

SPSC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	60.06	55.56	55.56	60.06	55.47	664,914
April 07, 2026	57.9	58.48	58.48	59.18	57.41	680,672
April 06, 2026	56.08	58.16	58.16	58.32	55.01	581,441
April 02, 2026	55.92	56.08	56.08	56.84	54.43	646,677
April 01, 2026	55.69	56.23	56.23	56.62	53.87	587,003
March 31, 2026	55.87	55.67	55.67	57.38	54.83	810,718
March 30, 2026	54.86	55.08	55.08	56.48	54.28	989,908
March 27, 2026	54.48	54.49	54.49	54.84	53.05	672,129
March 26, 2026	54.85	55.1	55.1	56.64	54.81	782,800
March 25, 2026	57.26	55	55	58.19	54.2	535,619
March 24, 2026	57.63	56.3	56.3	57.63	55.95	465,259
March 23, 2026	58.25	58.41	58.41	59.73	58	771,197
March 20, 2026	57.97	57.95	57.95	59.13	56.76	1.32M
March 19, 2026	59.92	57.94	57.97	62.06	57.39	535,853
March 18, 2026	59.58	60.05	60.05	60.43	59.47	430,677
March 17, 2026	59.45	60.43	60.43	62.57	59.45	424,616
March 16, 2026	61.07	59.45	59.45	61.6	59.13	607,300
March 13, 2026	60.66	60.55	60.55	61.54	59.52	498,122
March 12, 2026	62.25	60.71	60.71	64.34	60.02	644,312
March 11, 2026	61.39	62.96	62.96	63.14	60.35	604,328
March 10, 2026	62.02	61.13	61.13	62.7	59.37	542,244
March 09, 2026	62.73	62.17	62.17	63.57	60.7	624,948
March 06, 2026	63.32	63.72	63.72	63.74	61.9	497,900
March 05, 2026	62.17	64.05	64.05	64.46	62.17	933,000
March 04, 2026	60	62.17	62.17	62.49	59.84	637,307
March 03, 2026	57.35	59.99	59.99	60.03	56.99	1.09M
March 02, 2026	55.4	58.41	58.41	59.02	55.4	776,900
February 27, 2026	55.66	56.51	56.51	56.65	54.28	963,977
February 26, 2026	55.04	57.25	57.25	58.48	55.04	975,800
February 25, 2026	54.1	54.14	54.14	55.25	52.56	1.22M
February 24, 2026	54.22	54.17	54.17	56.13	53.72	1.3M
February 23, 2026	56.97	54.22	54.22	56.99	53.99	1.15M
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	1.1M
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	1.68M
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	577,800
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	597,325
January 21, 2026	89.96	91.13	91.13	91.26	89.48	419,917
January 20, 2026	89.11	89.17	89.17	91.27	88.93	539,439
January 16, 2026	91.24	90.07	90.07	91.55	89.94	452,230
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