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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	114.48	112.04	112.04	116.08	111.98	468,627
August 14, 2025	113.91	113.54	113.54	114.74	111.78	527,900
August 13, 2025	109.25	115.35	115.35	115.6	108.41	641,832
August 12, 2025	105.02	108.48	108.48	109.21	104.45	348,300
August 11, 2025	106.21	104.67	104.67	107.96	103.72	433,900
August 08, 2025	109.18	106.25	106.25	109.2	105.27	370,100
August 07, 2025	111.53	108.94	108.94	111.53	106.68	577,900
August 06, 2025	108.52	110.4	110.4	110.46	106.86	471,200
August 05, 2025	108.32	109.2	109.2	110.16	106.21	557,300
August 04, 2025	105.74	107.09	107.09	107.37	102.05	897,377
August 01, 2025	108.13	103.88	103.88	108.13	103.18	817,445
July 31, 2025	115.5	108.87	108.87	124.08	108.85	1.64M
July 30, 2025	140.17	139.56	139.56	141.98	137.37	315,551
July 29, 2025	141.24	140.1	140.1	141.78	138.89	260,888
July 28, 2025	137.97	140.21	140.21	140.68	137.22	429,039
July 25, 2025	137.79	136.49	136.49	137.84	134.89	364,900
July 24, 2025	139.33	137.79	137.79	140.05	137	268,731
July 23, 2025	140.03	140.26	140.26	141.75	138.19	234,980
July 22, 2025	138.2	137.57	137.57	139.16	137.3	286,918
July 21, 2025	139	137.54	137.54	140.65	136.42	286,243
July 18, 2025	143.55	138.98	138.98	143.55	138.9	420,215
July 17, 2025	140.62	142.5	142.5	142.67	139.6	311,858
July 16, 2025	139.35	140.35	140.35	141.04	138.45	278,744
July 15, 2025	141.02	138.11	138.11	141.13	137.46	368,517
July 14, 2025	133.52	140.88	140.88	142.85	133	533,800
July 11, 2025	134.98	131.73	131.73	134.98	131.24	216,194
July 10, 2025	138.46	136	136	138.49	135.62	245,941
July 09, 2025	139.9	138.73	138.73	140.53	136.24	217,936
July 08, 2025	138.28	139.64	139.64	140.88	137.39	301,927
July 07, 2025	140.23	137.39	137.39	142.09	137.27	312,252
July 03, 2025	140.87	141.36	141.36	142.8	140.37	179,300
July 02, 2025	138.11	139.94	139.94	140.16	137.34	341,522
July 01, 2025	135.7	138.87	138.87	140.04	134.78	344,200
June 30, 2025	134.24	136.09	136.09	137.15	133.5	445,503
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

SPS Commerce, Inc. (SPSC) NASDAQ