Sapiens International Corporation N.V. (SPNS)
NASDAQ: SPNS · Real-Time Price · USD
27.66
+0.40 (1.47%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 27.33 | 27.82 | 27.28 | 27.66 | 27.66 | 1.47% | 122,649 |
| Apr 23, 2025 | 27.17 | 27.48 | 26.89 | 27.26 | 27.26 | 3.41% | 186,818 |
| Apr 22, 2025 | 26.00 | 26.40 | 25.78 | 26.36 | 26.36 | 3.62% | 107,842 |
| Apr 21, 2025 | 25.96 | 26.03 | 25.13 | 25.44 | 25.44 | -2.12% | 121,407 |
| Apr 17, 2025 | 25.97 | 26.24 | 25.85 | 25.99 | 25.99 | -0.15% | 133,041 |
| Apr 16, 2025 | 26.13 | 26.32 | 26.01 | 26.03 | 26.03 | -0.80% | 137,724 |
| Apr 15, 2025 | 25.90 | 26.39 | 25.90 | 26.24 | 26.24 | 0.42% | 94,731 |
| Apr 14, 2025 | 26.34 | 26.37 | 25.86 | 26.13 | 26.13 | 0.35% | 150,579 |
| Apr 11, 2025 | 25.66 | 26.19 | 25.17 | 26.04 | 26.04 | 1.40% | 94,262 |
| Apr 10, 2025 | 25.50 | 26.02 | 25.24 | 25.68 | 25.68 | -1.98% | 164,318 |
| Apr 9, 2025 | 24.20 | 26.51 | 24.12 | 26.20 | 26.20 | 9.53% | 205,219 |
| Apr 8, 2025 | 24.74 | 24.86 | 23.69 | 23.92 | 23.92 | -2.45% | 226,631 |
| Apr 7, 2025 | 24.96 | 25.55 | 24.02 | 24.52 | 24.52 | -4.41% | 283,626 |
| Apr 4, 2025 | 25.97 | 26.06 | 25.40 | 25.65 | 24.98 | -3.79% | 170,126 |
| Apr 3, 2025 | 27.05 | 27.22 | 26.39 | 26.66 | 25.96 | -3.62% | 158,347 |
| Apr 2, 2025 | 27.28 | 27.83 | 27.19 | 27.66 | 26.94 | 0.55% | 116,683 |
| Apr 1, 2025 | 27.17 | 27.54 | 27.00 | 27.51 | 26.79 | 1.55% | 139,609 |
| Mar 31, 2025 | 27.27 | 27.42 | 26.91 | 27.09 | 26.38 | -0.66% | 210,072 |
| Mar 28, 2025 | 27.64 | 27.73 | 26.90 | 27.27 | 26.56 | -1.48% | 99,399 |
| Mar 27, 2025 | 27.37 | 27.91 | 27.16 | 27.68 | 26.95 | 1.13% | 136,802 |
| Mar 26, 2025 | 27.27 | 27.51 | 27.19 | 27.37 | 26.65 | 0.29% | 123,614 |
| Mar 25, 2025 | 27.35 | 27.57 | 27.22 | 27.29 | 26.58 | -0.62% | 88,255 |
| Mar 24, 2025 | 27.29 | 27.49 | 27.29 | 27.46 | 26.74 | 1.59% | 132,030 |
| Mar 21, 2025 | 26.99 | 27.16 | 26.77 | 27.03 | 26.32 | -0.11% | 258,549 |
| Mar 20, 2025 | 27.32 | 27.57 | 27.05 | 27.06 | 26.35 | -1.74% | 121,196 |
| Mar 19, 2025 | 27.67 | 27.84 | 27.34 | 27.54 | 26.82 | -0.76% | 132,542 |
| Mar 18, 2025 | 27.48 | 27.79 | 27.42 | 27.75 | 27.02 | -0.64% | 127,956 |
| Mar 17, 2025 | 27.40 | 28.02 | 27.35 | 27.93 | 27.20 | 0.98% | 162,982 |
| Mar 14, 2025 | 27.55 | 28.12 | 27.33 | 27.66 | 26.94 | 1.43% | 117,111 |
| Mar 13, 2025 | 27.15 | 27.43 | 26.98 | 27.27 | 26.56 | -0.18% | 140,611 |
| Mar 12, 2025 | 27.30 | 27.50 | 27.16 | 27.32 | 26.60 | 0.07% | 157,910 |
| Mar 11, 2025 | 27.46 | 27.74 | 27.17 | 27.30 | 26.58 | 0.26% | 157,933 |
| Mar 10, 2025 | 28.21 | 28.21 | 27.00 | 27.23 | 26.52 | -3.27% | 146,287 |
| Mar 7, 2025 | 27.84 | 28.23 | 27.70 | 28.15 | 27.41 | 1.15% | 135,944 |
| Mar 6, 2025 | 27.65 | 28.02 | 27.53 | 27.83 | 27.10 | -0.50% | 142,536 |
| Mar 5, 2025 | 27.12 | 28.08 | 27.12 | 27.97 | 27.24 | 2.49% | 129,751 |
| Mar 4, 2025 | 26.87 | 27.52 | 26.74 | 27.29 | 26.58 | 0.40% | 148,377 |
| Mar 3, 2025 | 27.52 | 27.78 | 27.06 | 27.18 | 26.47 | -1.45% | 154,488 |
| Feb 28, 2025 | 27.57 | 27.60 | 27.13 | 27.58 | 26.86 | 0.04% | 147,807 |
| Feb 27, 2025 | 28.10 | 28.10 | 27.55 | 27.57 | 26.85 | -1.47% | 116,021 |
| Feb 26, 2025 | 27.77 | 28.09 | 27.77 | 27.98 | 27.25 | 0.29% | 131,545 |
| Feb 25, 2025 | 27.72 | 27.96 | 27.66 | 27.90 | 27.17 | 0.65% | 132,548 |
| Feb 24, 2025 | 28.01 | 28.01 | 27.51 | 27.72 | 26.99 | -0.82% | 150,011 |
| Feb 21, 2025 | 28.93 | 28.93 | 27.58 | 27.95 | 27.22 | -2.82% | 172,889 |
| Feb 20, 2025 | 28.90 | 28.90 | 28.38 | 28.76 | 28.01 | 1.48% | 208,413 |
| Feb 19, 2025 | 27.45 | 28.41 | 27.33 | 28.34 | 27.60 | 2.61% | 261,909 |
| Feb 18, 2025 | 26.29 | 27.85 | 26.29 | 27.62 | 26.90 | 4.66% | 260,399 |
| Feb 14, 2025 | 26.92 | 26.92 | 26.38 | 26.39 | 25.70 | -1.71% | 114,253 |
| Feb 13, 2025 | 26.37 | 26.85 | 26.32 | 26.85 | 26.15 | 1.70% | 132,594 |
| Feb 12, 2025 | 26.16 | 26.71 | 26.15 | 26.40 | 25.71 | -0.68% | 194,824 |