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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	13.75	12.92	12.92	13.89	12.77	2.03M
September 29, 2025	14.16	13.81	13.81	14.16	13.63	1.88M
September 26, 2025	14.05	14.04	14.04	14.29	13.91	812,154
September 25, 2025	13.86	14.14	14.14	14.17	13.83	1.35M
September 24, 2025	13.93	13.98	13.98	14.15	13.83	1.33M
September 23, 2025	14.34	13.85	13.85	14.4	13.79	1.05M
September 22, 2025	14.2	14.33	14.33	14.42	13.79	1.08M
September 19, 2025	14.8	14.24	14.24	14.84	14.18	2.06M
September 18, 2025	14.62	14.67	14.67	14.84	14.45	1.27M
September 17, 2025	14.4	14.37	14.37	14.9	14.22	1.94M
September 16, 2025	14.03	14.41	14.41	14.62	13.8	1.03M
September 15, 2025	14.1	14.04	14.04	14.58	13.97	1.19M
September 12, 2025	14.45	13.65	13.65	14.45	13.55	1.19M
September 11, 2025	13.88	14.42	14.42	14.46	13.81	896,505
September 10, 2025	15.14	13.87	13.87	15.17	13.85	1.5M
September 09, 2025	15.42	15.14	15.14	15.49	15.12	778,011
September 08, 2025	15.2	15.5	15.5	15.56	15	839,030
September 05, 2025	15.03	15.15	15.15	15.27	14.7	822,800
September 04, 2025	14.95	14.86	14.86	15.07	14.57	1.33M
September 03, 2025	15.29	15.23	15.23	15.53	14.98	1.04M
September 02, 2025	15.59	15.25	15.25	15.71	14.99	1.11M
August 29, 2025	15.89	15.79	15.79	16.03	15.57	860,310
August 28, 2025	15.75	15.83	15.83	15.94	15.41	688,690
August 27, 2025	15.41	15.69	15.69	15.74	15.38	804,642
August 26, 2025	15.24	15.24	15.24	15.53	14.78	1.48M
August 25, 2025	15.22	14.64	14.64	15.22	14.55	607,550
August 22, 2025	14.96	15.19	15.19	15.57	14.88	688,200
August 21, 2025	14.47	14.88	14.88	14.89	14.36	694,661
August 20, 2025	14.68	14.63	14.63	14.79	14.16	1.11M
August 19, 2025	14.96	14.71	14.71	15.05	14.47	937,216
August 18, 2025	14.25	14.97	14.97	15.11	14.24	1.31M
August 15, 2025	14.06	14.11	14.11	14.57	14	1.57M
August 14, 2025	14.18	13.95	13.95	14.24	13.8	1.02M
August 13, 2025	13.91	14.28	14.28	14.38	13.72	1.45M
August 12, 2025	13.46	13.59	13.59	13.77	13.33	1.17M
August 11, 2025	13.9	13.37	13.37	14.11	13.33	1.12M
August 08, 2025	14.79	13.94	13.94	15.1	13.75	1.22M
August 07, 2025	17.32	14.74	14.74	17.41	14.59	1.52M
August 06, 2025	16.26	16.06	16.06	16.56	15.94	736,100
August 05, 2025	16.87	16.23	16.23	16.99	16.18	612,262
August 04, 2025	16.69	16.73	16.73	17	16.68	892,700
August 01, 2025	17.01	16.54	16.54	17.11	16.4	704,313
July 31, 2025	18.5	17.15	17.15	18.54	17.12	764,282
July 30, 2025	18.98	18.59	18.59	19.18	18.5	544,345
July 29, 2025	19.46	18.89	18.89	19.51	18.79	685,800
July 28, 2025	19.04	19.33	19.33	19.45	18.97	418,500
July 25, 2025	19.07	18.93	18.93	19.11	18.8	733,340
July 24, 2025	19.14	19.07	19.07	19.3	18.78	837,222
July 23, 2025	19.06	19.29	19.29	19.41	18.68	742,000
July 22, 2025	18.7	18.99	18.99	19.18	18.67	842,630
July 21, 2025	19.1	18.64	18.64	19.27	18.56	484,200
July 18, 2025	19.25	18.96	18.96	19.33	18.8	486,200
July 17, 2025	18.7	18.94	18.94	19.33	18.67	880,312
July 16, 2025	18.74	18.63	18.63	18.95	18.32	691,492
July 15, 2025	19.45	18.58	18.58	19.48	18.57	542,018
July 14, 2025	18.8	19.34	19.34	19.35	18.75	532,500
July 11, 2025	19.55	18.85	18.85	19.64	18.75	413,405
July 10, 2025	20.53	19.75	19.75	20.69	19.69	372,503
July 09, 2025	21.18	20.56	20.56	21.21	20.31	403,680
July 08, 2025	21.15	21.18	21.18	21.53	20.68	580,800

Sprout Social, Inc. (SPT) NASDAQ