Sapiens International Corporation N.V. (SPNS)
NASDAQ: SPNS · Real-Time Price · USD
42.56
+13.06 (44.27%)
At close: Aug 13, 2025, 4:00 PM
42.37
-0.19 (-0.45%)
Pre-market: Aug 14, 2025, 5:46 AM EDT
SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 42.58 | 42.68 | 42.42 | 42.56 | 42.56 | 44.27% | 19,300,364 |
| Aug 12, 2025 | 29.00 | 29.56 | 28.60 | 29.50 | 29.50 | 2.54% | 518,383 |
| Aug 11, 2025 | 31.60 | 31.87 | 28.58 | 28.77 | 28.77 | 8.48% | 915,387 |
| Aug 8, 2025 | 26.64 | 26.86 | 26.39 | 26.52 | 26.52 | 0.11% | 209,955 |
| Aug 7, 2025 | 26.65 | 26.87 | 26.14 | 26.49 | 26.49 | -1.34% | 213,538 |
| Aug 6, 2025 | 26.67 | 26.92 | 26.60 | 26.85 | 26.85 | -0.37% | 187,834 |
| Aug 5, 2025 | 26.68 | 27.13 | 26.65 | 26.95 | 26.95 | -0.52% | 244,740 |
| Aug 4, 2025 | 26.98 | 27.18 | 26.82 | 27.09 | 27.09 | 1.27% | 436,114 |
| Aug 1, 2025 | 27.25 | 27.51 | 26.64 | 26.75 | 26.75 | -2.41% | 518,774 |
| Jul 31, 2025 | 28.10 | 28.12 | 27.37 | 27.41 | 27.41 | -2.73% | 333,953 |
| Jul 30, 2025 | 28.70 | 28.70 | 28.10 | 28.18 | 28.18 | -2.29% | 132,815 |
| Jul 29, 2025 | 29.11 | 29.13 | 28.62 | 28.84 | 28.84 | -1.10% | 134,253 |
| Jul 28, 2025 | 29.13 | 29.31 | 28.71 | 29.16 | 29.16 | 1.04% | 254,819 |
| Jul 25, 2025 | 28.74 | 29.01 | 28.59 | 28.86 | 28.86 | 0.31% | 206,611 |
| Jul 24, 2025 | 30.59 | 30.66 | 28.72 | 28.77 | 28.77 | -6.53% | 238,118 |
| Jul 23, 2025 | 30.72 | 30.80 | 30.42 | 30.78 | 30.78 | 0.82% | 173,898 |
| Jul 22, 2025 | 30.36 | 30.57 | 30.24 | 30.53 | 30.53 | 0.83% | 150,452 |
| Jul 21, 2025 | 30.29 | 30.50 | 30.18 | 30.28 | 30.28 | 0.77% | 205,232 |
| Jul 18, 2025 | 30.25 | 30.25 | 29.77 | 30.05 | 30.05 | -0.03% | 218,749 |
| Jul 17, 2025 | 29.93 | 30.20 | 29.82 | 30.06 | 30.06 | 0.80% | 155,276 |
| Jul 16, 2025 | 29.83 | 29.86 | 29.45 | 29.82 | 29.82 | 0.71% | 247,353 |
| Jul 15, 2025 | 29.87 | 29.88 | 29.53 | 29.61 | 29.61 | -0.34% | 214,388 |
| Jul 14, 2025 | 29.54 | 29.76 | 29.33 | 29.71 | 29.71 | 0.68% | 206,253 |
| Jul 11, 2025 | 29.69 | 29.72 | 29.41 | 29.51 | 29.51 | -1.67% | 164,643 |
| Jul 10, 2025 | 30.46 | 30.54 | 29.89 | 30.01 | 30.01 | -1.32% | 151,784 |
| Jul 9, 2025 | 30.26 | 30.42 | 29.90 | 30.41 | 30.41 | 2.70% | 175,473 |
| Jul 8, 2025 | 29.64 | 29.87 | 29.61 | 29.61 | 29.61 | -0.67% | 122,007 |
| Jul 7, 2025 | 30.28 | 30.39 | 29.50 | 29.81 | 29.81 | -0.93% | 280,541 |
| Jul 3, 2025 | 30.01 | 30.21 | 29.97 | 30.09 | 30.09 | 1.42% | 83,152 |
| Jul 2, 2025 | 29.50 | 29.76 | 29.31 | 29.67 | 29.67 | 1.06% | 210,715 |
| Jul 1, 2025 | 29.42 | 29.72 | 29.19 | 29.36 | 29.36 | 0.38% | 264,999 |
| Jun 30, 2025 | 29.16 | 29.33 | 29.03 | 29.25 | 29.25 | 1.74% | 133,670 |
| Jun 27, 2025 | 28.86 | 29.08 | 28.66 | 28.75 | 28.75 | -0.31% | 195,075 |
| Jun 26, 2025 | 28.58 | 28.85 | 28.44 | 28.84 | 28.84 | 0.49% | 89,095 |
| Jun 25, 2025 | 29.33 | 29.33 | 28.69 | 28.70 | 28.70 | -2.25% | 116,393 |
| Jun 24, 2025 | 29.39 | 29.56 | 28.93 | 29.36 | 29.36 | 1.24% | 237,495 |
| Jun 23, 2025 | 28.61 | 29.02 | 28.13 | 29.00 | 29.00 | 2.15% | 131,064 |
| Jun 20, 2025 | 28.46 | 28.56 | 28.19 | 28.39 | 28.39 | -0.11% | 166,017 |
| Jun 18, 2025 | 28.57 | 28.80 | 28.35 | 28.42 | 28.42 | 0.14% | 104,700 |
| Jun 17, 2025 | 28.79 | 28.79 | 28.35 | 28.38 | 28.38 | -0.46% | 123,384 |
| Jun 16, 2025 | 28.94 | 28.94 | 28.13 | 28.51 | 28.51 | 2.04% | 198,311 |
| Jun 13, 2025 | 28.30 | 28.40 | 27.82 | 27.94 | 27.94 | -1.93% | 149,042 |
| Jun 12, 2025 | 28.83 | 29.11 | 28.37 | 28.49 | 28.49 | -2.63% | 131,094 |
| Jun 11, 2025 | 29.63 | 29.72 | 29.23 | 29.26 | 29.26 | -1.48% | 132,729 |
| Jun 10, 2025 | 29.69 | 30.07 | 29.59 | 29.70 | 29.70 | -1.10% | 158,820 |
| Jun 9, 2025 | 29.72 | 30.42 | 29.62 | 30.03 | 30.03 | 1.04% | 256,867 |
| Jun 6, 2025 | 29.76 | 29.83 | 29.45 | 29.72 | 29.72 | 0.44% | 142,605 |
| Jun 5, 2025 | 29.31 | 29.73 | 29.31 | 29.59 | 29.59 | 1.37% | 147,031 |
| Jun 4, 2025 | 28.71 | 29.23 | 28.71 | 29.19 | 29.19 | 1.64% | 119,641 |
| Jun 3, 2025 | 28.42 | 28.75 | 28.37 | 28.72 | 28.72 | 0.42% | 79,054 |