Sapiens International Corporation N.V. (SPNS)
NASDAQ: SPNS · Real-Time Price · USD
27.27
-0.41 (-1.48%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.64 | 27.73 | 26.90 | 27.27 | 27.27 | -1.48% | 99,398 |
| Mar 27, 2025 | 27.37 | 27.91 | 27.16 | 27.68 | 27.68 | 1.13% | 136,802 |
| Mar 26, 2025 | 27.27 | 27.51 | 27.19 | 27.37 | 27.37 | 0.29% | 123,614 |
| Mar 25, 2025 | 27.35 | 27.57 | 27.22 | 27.29 | 27.29 | -0.62% | 88,255 |
| Mar 24, 2025 | 27.29 | 27.49 | 27.29 | 27.46 | 27.46 | 1.59% | 132,030 |
| Mar 21, 2025 | 26.99 | 27.16 | 26.77 | 27.03 | 27.03 | -0.11% | 258,549 |
| Mar 20, 2025 | 27.32 | 27.57 | 27.05 | 27.06 | 27.06 | -1.74% | 121,196 |
| Mar 19, 2025 | 27.67 | 27.84 | 27.34 | 27.54 | 27.54 | -0.76% | 132,542 |
| Mar 18, 2025 | 27.48 | 27.79 | 27.42 | 27.75 | 27.75 | -0.64% | 127,956 |
| Mar 17, 2025 | 27.40 | 28.02 | 27.35 | 27.93 | 27.93 | 0.98% | 162,982 |
| Mar 14, 2025 | 27.55 | 28.12 | 27.33 | 27.66 | 27.66 | 1.43% | 117,111 |
| Mar 13, 2025 | 27.15 | 27.43 | 26.98 | 27.27 | 27.27 | -0.18% | 140,611 |
| Mar 12, 2025 | 27.30 | 27.50 | 27.16 | 27.32 | 27.32 | 0.07% | 157,910 |
| Mar 11, 2025 | 27.46 | 27.74 | 27.17 | 27.30 | 27.30 | 0.26% | 157,933 |
| Mar 10, 2025 | 28.21 | 28.21 | 27.00 | 27.23 | 27.23 | -3.27% | 146,287 |
| Mar 7, 2025 | 27.84 | 28.23 | 27.70 | 28.15 | 28.15 | 1.15% | 135,944 |
| Mar 6, 2025 | 27.65 | 28.02 | 27.53 | 27.83 | 27.83 | -0.50% | 142,536 |
| Mar 5, 2025 | 27.12 | 28.08 | 27.12 | 27.97 | 27.97 | 2.49% | 129,751 |
| Mar 4, 2025 | 26.87 | 27.52 | 26.74 | 27.29 | 27.29 | 0.40% | 148,377 |
| Mar 3, 2025 | 27.52 | 27.78 | 27.06 | 27.18 | 27.18 | -1.45% | 154,488 |
| Feb 28, 2025 | 27.57 | 27.60 | 27.13 | 27.58 | 27.58 | 0.04% | 147,807 |
| Feb 27, 2025 | 28.10 | 28.10 | 27.55 | 27.57 | 27.57 | -1.47% | 116,021 |
| Feb 26, 2025 | 27.77 | 28.09 | 27.77 | 27.98 | 27.98 | 0.29% | 131,545 |
| Feb 25, 2025 | 27.72 | 27.96 | 27.66 | 27.90 | 27.90 | 0.65% | 132,548 |
| Feb 24, 2025 | 28.01 | 28.01 | 27.51 | 27.72 | 27.72 | -0.82% | 150,011 |
| Feb 21, 2025 | 28.93 | 28.93 | 27.58 | 27.95 | 27.95 | -2.82% | 172,889 |
| Feb 20, 2025 | 28.90 | 28.90 | 28.38 | 28.76 | 28.76 | 1.48% | 208,413 |
| Feb 19, 2025 | 27.45 | 28.41 | 27.33 | 28.34 | 28.34 | 2.61% | 261,909 |
| Feb 18, 2025 | 26.29 | 27.85 | 26.29 | 27.62 | 27.62 | 4.66% | 260,399 |
| Feb 14, 2025 | 26.92 | 26.92 | 26.38 | 26.39 | 26.39 | -1.71% | 114,253 |
| Feb 13, 2025 | 26.37 | 26.85 | 26.32 | 26.85 | 26.85 | 1.70% | 132,594 |
| Feb 12, 2025 | 26.16 | 26.71 | 26.15 | 26.40 | 26.40 | -0.68% | 194,824 |
| Feb 11, 2025 | 26.47 | 26.70 | 26.36 | 26.58 | 26.58 | -0.11% | 116,650 |
| Feb 10, 2025 | 27.05 | 27.15 | 26.52 | 26.61 | 26.61 | -1.26% | 110,558 |
| Feb 7, 2025 | 27.49 | 27.75 | 26.73 | 26.95 | 26.95 | -1.86% | 143,836 |
| Feb 6, 2025 | 26.83 | 27.47 | 26.82 | 27.46 | 27.46 | 1.52% | 261,635 |
| Feb 5, 2025 | 26.73 | 27.09 | 26.57 | 27.05 | 27.05 | 1.35% | 145,429 |
| Feb 4, 2025 | 26.21 | 26.72 | 26.21 | 26.69 | 26.69 | 1.48% | 200,405 |
| Feb 3, 2025 | 25.47 | 26.40 | 25.26 | 26.30 | 26.30 | -3.87% | 299,144 |
| Jan 31, 2025 | 26.58 | 27.48 | 26.43 | 27.36 | 27.36 | 2.93% | 525,997 |
| Jan 30, 2025 | 26.95 | 27.06 | 26.42 | 26.58 | 26.58 | -0.45% | 87,611 |
| Jan 29, 2025 | 26.79 | 26.87 | 26.52 | 26.70 | 26.70 | 0.34% | 148,103 |
| Jan 28, 2025 | 26.43 | 26.90 | 26.36 | 26.61 | 26.61 | 1.03% | 158,564 |
| Jan 27, 2025 | 25.82 | 26.44 | 25.73 | 26.34 | 26.34 | -0.04% | 281,010 |
| Jan 24, 2025 | 26.38 | 26.69 | 26.21 | 26.35 | 26.35 | -0.30% | 187,515 |
| Jan 23, 2025 | 26.31 | 26.63 | 26.19 | 26.43 | 26.43 | 0.04% | 184,732 |
| Jan 22, 2025 | 25.68 | 26.70 | 25.68 | 26.42 | 26.42 | 2.84% | 684,164 |
| Jan 21, 2025 | 25.62 | 25.87 | 25.56 | 25.69 | 25.69 | 0.67% | 242,112 |
| Jan 17, 2025 | 25.97 | 25.98 | 25.49 | 25.52 | 25.52 | -0.47% | 173,701 |
| Jan 16, 2025 | 25.87 | 25.97 | 25.55 | 25.64 | 25.64 | -1.00% | 354,692 |