Sapiens International Corporation N.V. (SPNS)
NASDAQ: SPNS · Real-Time Price · USD
43.18
-0.03 (-0.07%)
At close: Nov 14, 2025, 4:00 PM EST
43.18
0.00 (0.00%)
Pre-market: Nov 17, 2025, 8:57 AM EST
SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 43.21 | 43.22 | 43.18 | 43.18 | 43.18 | -0.07% | 275,115 |
| Nov 13, 2025 | 43.21 | 43.25 | 43.19 | 43.21 | 43.21 | 0.02% | 210,499 |
| Nov 12, 2025 | 43.17 | 43.21 | 43.16 | 43.20 | 43.20 | 0.09% | 513,157 |
| Nov 11, 2025 | 43.17 | 43.18 | 43.14 | 43.16 | 43.16 | -0.02% | 325,364 |
| Nov 10, 2025 | 43.15 | 43.19 | 43.13 | 43.17 | 43.17 | 0.05% | 306,472 |
| Nov 7, 2025 | 43.09 | 43.15 | 43.09 | 43.15 | 43.15 | 0.12% | 259,900 |
| Nov 6, 2025 | 43.07 | 43.14 | 43.07 | 43.10 | 43.10 | 0.02% | 407,408 |
| Nov 5, 2025 | 43.10 | 43.11 | 43.07 | 43.09 | 43.09 | -0.05% | 354,412 |
| Nov 4, 2025 | 43.08 | 43.12 | 43.05 | 43.11 | 43.11 | 0.05% | 320,622 |
| Nov 3, 2025 | 43.15 | 43.21 | 43.06 | 43.09 | 43.09 | 0.09% | 275,151 |
| Oct 31, 2025 | 43.06 | 43.08 | 43.02 | 43.05 | 43.05 | - | 464,705 |
| Oct 30, 2025 | 43.04 | 43.10 | 43.04 | 43.05 | 43.05 | -0.05% | 274,470 |
| Oct 29, 2025 | 43.11 | 43.13 | 43.07 | 43.07 | 43.07 | -0.12% | 653,456 |
| Oct 28, 2025 | 43.12 | 43.13 | 43.07 | 43.12 | 43.12 | 0.12% | 489,847 |
| Oct 27, 2025 | 43.12 | 43.15 | 43.07 | 43.07 | 43.07 | -0.07% | 473,504 |
| Oct 24, 2025 | 43.17 | 43.17 | 43.09 | 43.10 | 43.10 | - | 159,851 |
| Oct 23, 2025 | 43.13 | 43.13 | 43.09 | 43.10 | 43.10 | - | 263,512 |
| Oct 22, 2025 | 43.09 | 43.11 | 43.07 | 43.10 | 43.10 | 0.02% | 443,225 |
| Oct 21, 2025 | 43.17 | 43.17 | 43.07 | 43.09 | 43.09 | -0.21% | 512,775 |
| Oct 20, 2025 | 43.10 | 43.18 | 43.10 | 43.18 | 43.18 | 0.21% | 348,237 |
| Oct 17, 2025 | 43.02 | 43.09 | 43.01 | 43.09 | 43.09 | 0.16% | 411,498 |
| Oct 16, 2025 | 43.09 | 43.15 | 43.02 | 43.02 | 43.02 | - | 679,869 |
| Oct 15, 2025 | 43.09 | 43.10 | 43.02 | 43.02 | 43.02 | -0.16% | 676,068 |
| Oct 14, 2025 | 43.01 | 43.10 | 43.00 | 43.09 | 43.09 | 0.14% | 1,214,801 |
| Oct 13, 2025 | 43.07 | 43.07 | 43.00 | 43.03 | 43.03 | 0.05% | 559,050 |
| Oct 10, 2025 | 43.06 | 43.07 | 42.98 | 43.01 | 43.01 | 0.07% | 830,084 |
| Oct 9, 2025 | 43.06 | 43.06 | 42.97 | 42.98 | 42.98 | - | 622,144 |
| Oct 8, 2025 | 43.04 | 43.04 | 42.97 | 42.98 | 42.98 | -0.12% | 231,465 |
| Oct 7, 2025 | 43.05 | 43.08 | 42.96 | 43.03 | 43.03 | -0.02% | 649,570 |
| Oct 6, 2025 | 43.03 | 43.06 | 43.01 | 43.04 | 43.04 | 0.05% | 556,544 |
| Oct 3, 2025 | 43.03 | 43.06 | 43.01 | 43.02 | 43.02 | 0.02% | 489,853 |
| Oct 2, 2025 | 43.01 | 43.04 | 42.98 | 43.01 | 43.01 | 0.07% | 383,273 |
| Oct 1, 2025 | 43.00 | 43.04 | 42.98 | 42.98 | 42.98 | -0.05% | 358,829 |
| Sep 30, 2025 | 43.01 | 43.05 | 42.99 | 43.00 | 43.00 | 0.12% | 1,277,383 |
| Sep 29, 2025 | 43.06 | 43.06 | 42.89 | 42.95 | 42.95 | -0.14% | 960,126 |
| Sep 26, 2025 | 43.07 | 43.07 | 42.97 | 43.01 | 43.01 | 0.02% | 542,340 |
| Sep 25, 2025 | 42.93 | 43.05 | 42.93 | 43.00 | 43.00 | 0.12% | 512,508 |
| Sep 24, 2025 | 42.99 | 42.99 | 42.86 | 42.95 | 42.95 | 0.05% | 377,121 |
| Sep 23, 2025 | 43.06 | 43.10 | 42.92 | 42.93 | 42.93 | -0.16% | 321,877 |
| Sep 22, 2025 | 43.00 | 43.06 | 42.94 | 43.00 | 43.00 | -0.05% | 376,405 |
| Sep 19, 2025 | 43.08 | 43.08 | 42.95 | 43.02 | 43.02 | -0.07% | 540,396 |
| Sep 18, 2025 | 43.07 | 43.09 | 42.98 | 43.05 | 43.05 | 0.09% | 619,606 |
| Sep 17, 2025 | 43.04 | 43.18 | 42.95 | 43.01 | 43.01 | -0.09% | 803,677 |
| Sep 16, 2025 | 43.01 | 43.06 | 43.00 | 43.05 | 43.05 | 0.12% | 555,402 |
| Sep 15, 2025 | 43.02 | 43.05 | 42.98 | 43.00 | 43.00 | - | 1,089,250 |
| Sep 12, 2025 | 43.03 | 43.05 | 42.97 | 43.00 | 43.00 | - | 1,750,935 |
| Sep 11, 2025 | 42.98 | 43.03 | 42.97 | 43.00 | 43.00 | -0.02% | 1,024,132 |
| Sep 10, 2025 | 43.05 | 43.06 | 42.96 | 43.01 | 43.01 | 0.16% | 614,359 |
| Sep 9, 2025 | 42.98 | 43.09 | 42.94 | 42.94 | 42.94 | -0.14% | 764,887 |
| Sep 8, 2025 | 42.96 | 43.03 | 42.94 | 43.00 | 43.00 | 0.16% | 385,132 |