Sprout Social, Inc. - SPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	22.23	21.55	21.55	22.48	21.4	955,103
May 20, 2025	23.03	22.54	22.54	23.05	22.35	1.22M
May 19, 2025	23.4	23.14	23.14	23.56	23.09	553,500
May 16, 2025	23.95	23.9	23.9	24	23.7	620,906
May 15, 2025	24.07	23.75	23.75	24.36	23.55	832,447
May 14, 2025	24.4	24.2	24.2	24.9	24.15	715,510
May 13, 2025	24.55	24.38	24.38	24.9	23.92	984,225
May 12, 2025	25.15	24.49	24.49	25.48	24.31	1.09M
May 09, 2025	24.38	23.9	23.9	24.74	22.96	1.53M
May 08, 2025	20.9	21.85	21.85	21.85	20.71	667,105
May 07, 2025	20.92	20.64	20.64	20.98	20.37	1.12M
May 06, 2025	20.76	20.77	20.77	21.2	20.34	602,451
May 05, 2025	21.25	21.14	21.14	21.71	20.78	415,289
May 02, 2025	21.32	21.44	21.44	21.84	21.06	467,512
May 01, 2025	21.48	21.05	21.05	21.48	20.85	663,207
April 30, 2025	20.86	20.91	20.91	21.03	20.53	630,600
April 29, 2025	21.12	21.38	21.38	21.49	21.05	517,300
April 28, 2025	21.5	21.07	21.07	21.72	21.01	438,689
April 25, 2025	20.92	21.45	21.45	21.5	20.52	418,238
April 24, 2025	19.7	20.99	20.99	20.99	19.7	644,173
April 23, 2025	20.01	19.53	19.53	20.86	19.36	621,800
April 22, 2025	19.18	19.31	19.31	19.47	18.73	690,623
April 21, 2025	19.27	18.88	18.88	19.27	18.52	728,413
April 17, 2025	19.13	19.64	19.64	19.68	19.13	465,107
April 16, 2025	18.82	19.36	19.36	19.7	18.82	699,440
April 15, 2025	19.72	19.23	19.23	20.95	19	638,017
April 14, 2025	20.08	19.38	19.38	20.4	19.07	384,000
April 11, 2025	20.57	19.66	19.66	20.57	18.92	442,263
April 10, 2025	20.76	19.84	19.84	21.98	19.56	888,100
April 09, 2025	19.16	21.17	21.17	21.48	18.94	2.05M
April 08, 2025	20.59	19.2	19.2	21.5	18.9	1.05M
April 07, 2025	19.32	19.94	19.94	20.9	18.72	1.27M
April 04, 2025	20	20.22	20.22	20.33	19.48	1.23M
April 03, 2025	21.44	20.73	20.73	21.52	19.21	1.65M
April 02, 2025	21.67	22.54	22.54	22.78	21.55	618,527
April 01, 2025	21.93	22	22	22.3	21.69	537,239
March 31, 2025	22.01	21.99	21.99	22.29	21.51	1.12M
March 28, 2025	23.47	22.52	22.52	23.76	22.12	543,724
March 27, 2025	24.17	23.51	23.51	24.58	23.44	330,000
March 26, 2025	25.35	24.4	24.4	25.81	24.17	472,500
March 25, 2025	25.36	25.33	25.33	25.43	24.97	371,400
March 24, 2025	25.45	25.27	25.27	25.56	24.96	416,300
March 21, 2025	24.68	25.17	25.17	25.47	24.48	776,256
March 20, 2025	25.13	25.09	25.09	25.62	24.85	671,900
March 19, 2025	24.73	25.21	25.21	25.63	24.62	370,473
March 18, 2025	24.14	24.97	24.97	25.09	24	445,300
March 17, 2025	24.1	24.51	24.51	25	24.02	579,026
March 14, 2025	23.72	23.97	23.97	24.08	23.55	774,100
March 13, 2025	23.68	23.57	23.57	23.83	23.32	600,768
March 12, 2025	23.95	23.7	23.7	24.19	23.4	710,343
March 11, 2025	23.25	23.43	23.43	23.88	23.1	964,220
March 10, 2025	24.09	23.44	23.44	24.27	22.95	1.06M
March 07, 2025	25.28	24.53	24.53	25.61	24	990,723
March 06, 2025	26.24	25.56	25.56	26.38	25.44	876,068
March 05, 2025	26.58	26.71	26.71	27.04	26.06	645,816
March 04, 2025	26.35	26.66	26.66	27.01	25.78	791,002
March 03, 2025	26.66	26.96	26.96	27.81	26.66	1.14M
February 28, 2025	27.21	26.52	26.52	27.79	26.02	750,340
February 27, 2025	28.24	27.35	27.35	29.01	27.22	864,400
February 26, 2025	26.12	28.09	28.09	28.16	25.97	1.25M

Sprout Social, Inc. (SPT) NASDAQ