Sapiens International Corporation N.V. (SPNS)
NASDAQ: SPNS · Real-Time Price · USD
42.92
-0.01 (-0.02%)
At close: Sep 5, 2025, 4:00 PM
42.93
+0.01 (0.02%)
After-hours: Sep 5, 2025, 4:42 PM EDT
SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.08 | 43.13 | 42.91 | 42.93 | 42.93 | - | 628,906 |
| Sep 4, 2025 | 42.91 | 43.10 | 42.90 | 42.93 | 42.93 | -0.16% | 680,029 |
| Sep 3, 2025 | 42.90 | 43.00 | 42.89 | 43.00 | 43.00 | 0.23% | 780,693 |
| Sep 2, 2025 | 42.84 | 42.92 | 42.84 | 42.90 | 42.90 | - | 782,710 |
| Aug 29, 2025 | 42.92 | 42.94 | 42.85 | 42.90 | 42.90 | 0.09% | 396,078 |
| Aug 28, 2025 | 42.87 | 42.94 | 42.82 | 42.86 | 42.86 | -0.16% | 689,304 |
| Aug 27, 2025 | 42.81 | 42.93 | 42.80 | 42.93 | 42.93 | 0.28% | 607,572 |
| Aug 26, 2025 | 42.78 | 42.92 | 42.78 | 42.81 | 42.81 | 0.07% | 519,349 |
| Aug 25, 2025 | 42.77 | 42.81 | 42.74 | 42.78 | 42.78 | 0.02% | 849,741 |
| Aug 22, 2025 | 42.70 | 42.87 | 42.70 | 42.77 | 42.77 | 0.14% | 957,711 |
| Aug 21, 2025 | 42.65 | 42.72 | 42.63 | 42.71 | 42.71 | - | 568,789 |
| Aug 20, 2025 | 42.63 | 42.75 | 42.57 | 42.71 | 42.71 | 0.16% | 1,179,854 |
| Aug 19, 2025 | 42.65 | 42.72 | 42.57 | 42.64 | 42.64 | -0.09% | 1,700,512 |
| Aug 18, 2025 | 42.57 | 42.75 | 42.57 | 42.68 | 42.68 | -0.02% | 2,916,675 |
| Aug 15, 2025 | 42.65 | 42.76 | 42.61 | 42.69 | 42.69 | 0.05% | 1,558,022 |
| Aug 14, 2025 | 42.51 | 42.70 | 42.49 | 42.67 | 42.67 | 0.26% | 5,893,501 |
| Aug 13, 2025 | 42.58 | 42.68 | 42.42 | 42.56 | 42.56 | 44.27% | 19,318,599 |
| 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 |