SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
106.89
-0.93 (-0.86%)
At close: Oct 10, 2025, 4:00 PM EDT
108.52
+1.63 (1.52%)
After-hours: Oct 10, 2025, 7:33 PM EDT
SPS Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 108.01 | 109.00 | 105.65 | 106.89 | 106.89 | -0.86% | 522,308 |
| Oct 9, 2025 | 108.22 | 108.45 | 106.20 | 107.82 | 107.82 | -0.74% | 507,635 |
| Oct 8, 2025 | 105.41 | 108.63 | 104.53 | 108.62 | 108.62 | 3.85% | 302,252 |
| Oct 7, 2025 | 107.04 | 107.04 | 103.84 | 104.59 | 104.59 | -2.46% | 254,430 |
| Oct 6, 2025 | 106.54 | 107.76 | 104.68 | 107.23 | 107.23 | 1.23% | 341,065 |
| Oct 3, 2025 | 104.67 | 107.33 | 104.67 | 105.93 | 105.93 | 1.36% | 322,198 |
| Oct 2, 2025 | 103.70 | 105.63 | 103.30 | 104.51 | 104.51 | 1.10% | 337,007 |
| Oct 1, 2025 | 103.83 | 105.07 | 103.10 | 103.37 | 103.37 | -0.74% | 398,486 |
| Sep 30, 2025 | 104.48 | 105.85 | 103.46 | 104.14 | 104.14 | -0.87% | 436,434 |
| Sep 29, 2025 | 106.85 | 106.85 | 104.68 | 105.05 | 105.05 | -1.19% | 459,730 |
| Sep 26, 2025 | 104.95 | 106.57 | 103.96 | 106.32 | 106.32 | 1.31% | 251,748 |
| Sep 25, 2025 | 106.09 | 106.71 | 103.92 | 104.95 | 104.95 | -2.36% | 612,563 |
| Sep 24, 2025 | 109.68 | 109.68 | 106.72 | 107.49 | 107.49 | 0.12% | 462,278 |
| Sep 23, 2025 | 110.05 | 110.05 | 106.65 | 107.36 | 107.36 | -2.64% | 436,628 |
| Sep 22, 2025 | 107.88 | 110.88 | 106.98 | 110.27 | 110.27 | 2.87% | 461,787 |
| Sep 19, 2025 | 108.80 | 108.92 | 106.76 | 107.19 | 107.19 | -1.34% | 736,452 |
| Sep 18, 2025 | 108.89 | 110.15 | 107.44 | 108.65 | 108.65 | 1.35% | 338,363 |
| Sep 17, 2025 | 108.09 | 110.57 | 106.66 | 107.20 | 107.20 | -0.68% | 308,113 |
| Sep 16, 2025 | 106.56 | 108.36 | 105.05 | 107.93 | 107.93 | 1.45% | 340,310 |
| Sep 15, 2025 | 106.44 | 108.51 | 105.83 | 106.39 | 106.39 | 0.81% | 426,880 |
| Sep 12, 2025 | 112.56 | 112.63 | 105.40 | 105.53 | 105.53 | -6.07% | 395,797 |
| Sep 11, 2025 | 111.50 | 113.37 | 110.84 | 112.35 | 112.35 | 1.78% | 486,340 |
| Sep 10, 2025 | 112.04 | 114.67 | 108.67 | 110.39 | 110.39 | -0.59% | 705,605 |
| Sep 9, 2025 | 109.74 | 111.08 | 109.06 | 111.04 | 111.04 | 0.51% | 459,367 |
| Sep 8, 2025 | 110.17 | 110.71 | 108.55 | 110.48 | 110.48 | -0.11% | 321,577 |
| Sep 5, 2025 | 110.80 | 113.53 | 109.84 | 110.60 | 110.60 | 1.13% | 343,819 |
| Sep 4, 2025 | 107.33 | 109.54 | 106.58 | 109.36 | 109.36 | 1.25% | 430,572 |
| Sep 3, 2025 | 106.37 | 108.69 | 105.94 | 108.01 | 108.01 | 1.28% | 595,293 |
| Sep 2, 2025 | 108.92 | 108.92 | 105.45 | 106.64 | 106.64 | -3.32% | 368,641 |
| Aug 29, 2025 | 111.35 | 112.37 | 109.72 | 110.30 | 110.30 | -0.57% | 453,401 |
| Aug 28, 2025 | 113.82 | 113.82 | 110.66 | 110.93 | 110.93 | -1.78% | 338,745 |
| Aug 27, 2025 | 111.54 | 113.08 | 111.03 | 112.94 | 112.94 | 1.48% | 465,303 |
| Aug 26, 2025 | 112.13 | 113.41 | 110.98 | 111.29 | 111.29 | -0.84% | 800,098 |
| Aug 25, 2025 | 115.21 | 116.00 | 111.75 | 112.23 | 112.23 | -3.10% | 294,023 |
| Aug 22, 2025 | 113.58 | 117.37 | 113.58 | 115.82 | 115.82 | 2.22% | 449,293 |
| Aug 21, 2025 | 110.81 | 113.38 | 110.00 | 113.31 | 113.31 | 1.68% | 416,543 |
| Aug 20, 2025 | 113.61 | 114.00 | 110.86 | 111.44 | 111.44 | -2.15% | 374,232 |
| Aug 19, 2025 | 114.68 | 116.00 | 112.91 | 113.89 | 113.89 | -0.53% | 344,139 |
| Aug 18, 2025 | 112.56 | 114.87 | 112.56 | 114.50 | 114.50 | 2.20% | 358,198 |
| Aug 15, 2025 | 114.48 | 116.08 | 111.98 | 112.04 | 112.04 | -1.32% | 468,627 |
| Aug 14, 2025 | 113.91 | 114.74 | 111.78 | 113.54 | 113.54 | -1.57% | 527,874 |
| Aug 13, 2025 | 109.25 | 115.60 | 108.41 | 115.35 | 115.35 | 6.33% | 641,832 |
| Aug 12, 2025 | 105.02 | 109.21 | 104.45 | 108.48 | 108.48 | 3.64% | 348,283 |
| Aug 11, 2025 | 106.21 | 107.96 | 103.72 | 104.67 | 104.67 | -1.49% | 433,899 |
| Aug 8, 2025 | 109.18 | 109.20 | 105.27 | 106.25 | 106.25 | -2.47% | 370,053 |
| Aug 7, 2025 | 111.53 | 111.53 | 106.68 | 108.94 | 108.94 | -1.32% | 577,865 |
| Aug 6, 2025 | 108.52 | 110.46 | 106.86 | 110.40 | 110.40 | 1.10% | 471,189 |
| Aug 5, 2025 | 108.32 | 110.16 | 106.21 | 109.20 | 109.20 | 1.97% | 557,296 |
| Aug 4, 2025 | 105.74 | 107.37 | 102.05 | 107.09 | 107.09 | 3.09% | 897,377 |
| Aug 1, 2025 | 108.13 | 108.13 | 103.18 | 103.88 | 103.88 | -4.58% | 817,445 |