Skip to main content
logo
SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
112.94
+1.65 (1.48%)
At close: Aug 27, 2025, 4:00 PM
111.17
-1.77 (-1.57%)
After-hours: Aug 27, 2025, 6:34 PM EDT

SPS Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025111.54113.08111.03112.94112.941.48%465,243
Aug 26, 2025112.13113.41110.98111.29111.29-0.84%800,098
Aug 25, 2025115.21116.00111.75112.23112.23-3.10%294,023
Aug 22, 2025113.58117.37113.58115.82115.822.22%449,293
Aug 21, 2025110.81113.38110.00113.31113.311.68%416,543
Aug 20, 2025113.61114.00110.86111.44111.44-2.15%374,232
Aug 19, 2025114.68116.00112.91113.89113.89-0.53%344,139
Aug 18, 2025112.56114.87112.56114.50114.502.20%358,198
Aug 15, 2025114.48116.08111.98112.04112.04-1.32%468,627
Aug 14, 2025113.91114.74111.78113.54113.54-1.57%527,874
Aug 13, 2025109.25115.60108.41115.35115.356.33%641,832
Aug 12, 2025105.02109.21104.45108.48108.483.64%348,283
Aug 11, 2025106.21107.96103.72104.67104.67-1.49%433,899
Aug 8, 2025109.18109.20105.27106.25106.25-2.47%370,053
Aug 7, 2025111.53111.53106.68108.94108.94-1.32%577,865
Aug 6, 2025108.52110.46106.86110.40110.401.10%471,189
Aug 5, 2025108.32110.16106.21109.20109.201.97%557,296
Aug 4, 2025105.74107.37102.05107.09107.093.09%897,377
Aug 1, 2025108.13108.13103.18103.88103.88-4.58%817,445
Jul 31, 2025115.50124.08108.85108.87108.87-21.99%1,639,631
Jul 30, 2025140.17141.98137.37139.56139.56-0.39%315,551
Jul 29, 2025141.24141.85138.90140.10140.10-0.08%269,022
Jul 28, 2025137.97140.68137.22140.21140.212.73%429,039
Jul 25, 2025137.79137.84134.89136.49136.49-0.94%364,873
Jul 24, 2025139.33140.05137.00137.79137.79-1.76%268,731
Jul 23, 2025140.03141.75138.19140.26140.261.96%235,231
Jul 22, 2025138.20139.16137.30137.57137.570.02%286,918
Jul 21, 2025139.00140.65136.42137.54137.54-1.04%286,243
Jul 18, 2025143.55143.55138.90138.98138.98-2.47%420,215
Jul 17, 2025140.62142.67139.60142.50142.501.53%311,858
Jul 16, 2025139.35141.04138.45140.35140.351.62%278,744
Jul 15, 2025141.02141.13137.46138.11138.11-1.97%368,517
Jul 14, 2025133.52142.85133.00140.88140.886.95%533,777
Jul 11, 2025135.41136.44131.24131.73131.73-3.14%222,865
Jul 10, 2025138.46138.49135.62136.00136.00-1.97%245,941
Jul 9, 2025139.90140.53136.24138.73138.73-0.65%217,936
Jul 8, 2025138.28140.88137.39139.64139.641.64%301,927
Jul 7, 2025140.23142.09137.27137.39137.39-2.81%312,252
Jul 3, 2025140.87142.80140.37141.36141.361.01%179,296
Jul 2, 2025138.11140.16137.34139.94139.940.77%341,522
Jul 1, 2025135.70140.04134.78138.87138.872.04%344,165
Jun 30, 2025134.24137.15133.50136.09136.092.22%445,503
Jun 27, 2025134.00135.78132.26133.13133.13-0.70%678,865
Jun 26, 2025134.28134.66132.63134.07134.070.34%300,124
Jun 25, 2025136.77138.66133.21133.61133.61-2.10%246,206
Jun 24, 2025138.44138.51136.00136.48136.48-0.12%179,510
Jun 23, 2025133.91137.09133.80136.65136.652.38%241,828
Jun 20, 2025133.70135.10132.65133.47133.47-0.46%359,641
Jun 18, 2025133.65135.35132.60134.09134.09-0.20%256,803
Jun 17, 2025134.64136.30134.00134.36134.36-0.21%261,650