Skip to main content
Sapiens International Corporation N.V. (SPNS)
NASDAQ: SPNS · Real-Time Price · USD
28.22
-0.32 (-1.14%)
May 19, 2025, 11:51 AM - Market open

SPNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202528.4028.5828.2328.07--1.65%24,755
May 16, 202528.5028.7028.0028.5428.540.11%120,960
May 15, 202528.3128.7228.0928.5128.511.14%153,107
May 14, 202528.6628.7228.0928.1928.19-0.70%146,829
May 13, 202528.4228.5928.3328.3928.390.32%144,161
May 12, 202528.7829.0427.9928.3028.30-0.32%228,414
May 9, 202528.3328.8827.8228.3928.390.21%144,065
May 8, 202529.8929.9028.1028.3328.33-2.51%281,592
May 7, 202529.4129.4928.8229.0629.061.32%384,033
May 6, 202528.0029.5628.0028.6828.681.70%724,203
May 5, 202527.4728.2827.4728.2028.200.11%221,282
May 2, 202527.5528.2127.5428.1728.173.11%143,808
May 1, 202527.5127.6027.2627.3227.32-0.26%190,569
Apr 30, 202527.4727.5026.9927.3927.39-0.90%142,272
Apr 29, 202527.2427.6527.2327.6427.641.13%110,038
Apr 28, 202527.7027.7726.7827.3327.33-2.01%189,228
Apr 25, 202527.5827.9027.3727.8927.890.83%131,862
Apr 24, 202527.3327.8227.2827.6627.661.47%122,649
Apr 23, 202527.1727.4826.8927.2627.263.41%186,818
Apr 22, 202526.0026.4025.7826.3626.363.62%107,842
Apr 21, 202525.9626.0325.1325.4425.44-2.12%121,407
Apr 17, 202525.9726.2425.8525.9925.99-0.15%133,041
Apr 16, 202526.1326.3226.0126.0326.03-0.80%137,724
Apr 15, 202525.9026.3925.9026.2426.240.42%94,731
Apr 14, 202526.3426.3725.8626.1326.130.35%150,579
Apr 11, 202525.6626.1925.1726.0426.041.40%94,262
Apr 10, 202525.5026.0225.2425.6825.68-1.98%164,318
Apr 9, 202524.2026.5124.1226.2026.209.53%205,219
Apr 8, 202524.7424.8623.6923.9223.92-2.45%226,631
Apr 7, 202524.9625.5524.0224.5224.52-4.41%283,626
Apr 4, 202525.9726.0625.4025.6524.98-3.79%170,126
Apr 3, 202527.0527.2226.3926.6625.96-3.62%158,347
Apr 2, 202527.2827.8327.1927.6626.940.55%116,683
Apr 1, 202527.1727.5427.0027.5126.791.55%139,609
Mar 31, 202527.2727.4226.9127.0926.38-0.66%210,072
Mar 28, 202527.6427.7326.9027.2726.56-1.48%99,399
Mar 27, 202527.3727.9127.1627.6826.951.13%136,802
Mar 26, 202527.2727.5127.1927.3726.650.29%123,614
Mar 25, 202527.3527.5727.2227.2926.58-0.62%88,255
Mar 24, 202527.2927.4927.2927.4626.741.59%132,030
Mar 21, 202526.9927.1626.7727.0326.32-0.11%258,549
Mar 20, 202527.3227.5727.0527.0626.35-1.74%121,196
Mar 19, 202527.6727.8427.3427.5426.82-0.76%132,542
Mar 18, 202527.4827.7927.4227.7527.02-0.64%127,956
Mar 17, 202527.4028.0227.3527.9327.200.98%162,982
Mar 14, 202527.5528.1227.3327.6626.941.43%117,111
Mar 13, 202527.1527.4326.9827.2726.56-0.18%140,611
Mar 12, 202527.3027.5027.1627.3226.600.07%157,910
Mar 11, 202527.4627.7427.1727.3026.580.26%157,933
Mar 10, 202528.2128.2127.0027.2326.52-3.27%146,287