Skip to main content
SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
186.32
+6.45 (3.59%)
Nov 21, 2024, 4:00 PM EST - Market closed

SPS Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024178.03179.96176.15179.87179.871.32%303,178
Nov 19, 2024174.68178.26174.57177.53177.530.72%185,519
Nov 18, 2024177.22178.89175.85176.26176.26-0.19%175,214
Nov 15, 2024180.35180.35174.32176.59176.59-1.75%215,899
Nov 14, 2024186.93186.93179.22179.74179.74-3.71%167,120
Nov 13, 2024188.06191.45185.75186.67186.67-0.05%164,910
Nov 12, 2024186.34188.51186.24186.77186.77-0.21%174,350
Nov 11, 2024186.50188.86186.01187.17187.171.05%127,577
Nov 8, 2024185.85186.60182.92185.23185.23-0.02%245,541
Nov 7, 2024183.64185.70180.69185.27185.270.90%285,143
Nov 6, 2024180.00183.88178.23183.62183.627.25%382,593
Nov 5, 2024166.66171.81165.88171.21171.212.40%266,299
Nov 4, 2024165.64168.19165.00167.20167.200.44%175,602
Nov 1, 2024166.13167.97164.75166.47166.470.89%263,828
Oct 31, 2024168.46168.71164.98165.00165.00-2.36%362,679
Oct 30, 2024173.43175.00168.92168.98168.98-2.21%295,969
Oct 29, 2024171.05173.72169.98172.80172.801.05%312,061
Oct 28, 2024172.64173.75170.89171.01171.010.31%289,890
Oct 25, 2024190.71190.90169.18170.49170.49-10.73%636,500
Oct 24, 2024189.68192.61189.62190.98190.980.65%200,560
Oct 23, 2024190.50190.96188.52189.75189.75-0.88%160,727
Oct 22, 2024192.51193.94191.11191.43191.43-0.79%180,279
Oct 21, 2024192.06193.16190.17192.95192.950.07%151,935
Oct 18, 2024194.77196.37192.61192.82192.82-0.78%154,168
Oct 17, 2024196.62196.82193.55194.33194.33-0.87%99,932
Oct 16, 2024197.80197.80194.72196.04196.040.11%105,365
Oct 15, 2024195.61198.35195.29195.82195.820.01%143,560
Oct 14, 2024199.32200.58194.85195.81195.81-1.51%153,561
Oct 11, 2024195.79199.60195.79198.81198.811.79%166,046
Oct 10, 2024195.84196.35193.17195.31195.31-1.55%193,176
Oct 9, 2024192.83200.07192.83198.39198.393.01%271,110
Oct 8, 2024190.00193.32189.32192.60192.601.53%227,726
Oct 7, 2024188.64189.86187.82189.69189.69-0.33%142,320
Oct 4, 2024188.46190.59186.76190.32190.322.68%166,341
Oct 3, 2024188.77188.90184.68185.36185.36-2.24%217,478
Oct 2, 2024190.07193.21189.54189.61189.61-1.02%131,719
Oct 1, 2024193.29193.75189.37191.57191.57-1.34%130,232
Sep 30, 2024190.82194.97190.82194.17194.171.00%180,259
Sep 27, 2024193.18195.19191.02192.25192.250.48%165,173
Sep 26, 2024192.08192.27188.96191.34191.340.83%314,907
Sep 25, 2024195.05195.05189.75189.76189.76-2.74%130,442
Sep 24, 2024195.00196.36193.22195.10195.10-0.11%128,756
Sep 23, 2024196.90197.10193.64195.31195.31-0.01%169,861
Sep 20, 2024196.74197.48194.61195.33195.33-0.16%781,815
Sep 19, 2024198.78198.78194.07195.65195.651.47%204,818
Sep 18, 2024192.18200.00190.54192.81192.810.33%209,118
Sep 17, 2024195.17195.17191.65192.18192.18-0.57%134,731
Sep 16, 2024193.87194.43191.48193.28193.280.22%154,544
Sep 13, 2024190.60195.00189.15192.85192.852.51%127,040
Sep 12, 2024188.43188.95186.34188.13188.130.66%113,112
Sep 11, 2024185.58187.58183.81186.89186.890.54%210,921
Sep 10, 2024187.08187.73183.45185.88185.88-0.10%104,434
Sep 9, 2024185.32188.15184.62186.07186.070.12%167,385
Sep 6, 2024189.35191.32184.41185.85185.85-1.46%171,000
Sep 5, 2024189.82191.65187.96188.60188.60-0.76%104,703
Sep 4, 2024189.34191.40188.00190.05190.05-0.59%91,624
Sep 3, 2024198.58200.53190.28191.18191.18-4.29%139,020
Aug 30, 2024198.87201.10197.11199.74199.740.70%279,119
Aug 29, 2024198.74203.86196.52198.36198.361.03%156,031
Aug 28, 2024196.16198.14195.42196.33196.33-0.34%79,525
Aug 27, 2024197.11199.38196.12196.99196.99-0.71%135,620
Aug 26, 2024200.00200.78197.94198.40198.400.02%87,166
Aug 23, 2024195.98198.93195.71198.36198.362.05%115,424
Aug 22, 2024196.00197.40193.58194.38194.38-0.83%103,423
Aug 21, 2024194.97196.59194.54196.00196.000.87%113,202
Aug 20, 2024197.86198.71193.51194.30194.30-1.43%106,947
Aug 19, 2024196.37198.12194.12197.11197.110.16%127,729
Aug 16, 2024197.20198.86196.28196.80196.80-0.58%128,421
Aug 15, 2024198.07199.92196.84197.95197.952.58%129,774
Aug 14, 2024196.33196.70191.27192.98192.98-1.68%121,117
Aug 13, 2024196.69197.92195.82196.27196.271.22%125,638
Aug 12, 2024200.13200.51193.19193.91193.91-3.50%126,939
Aug 9, 2024197.93204.20197.86200.95200.951.23%189,283
Aug 8, 2024192.24198.63190.85198.51198.515.04%123,114
Aug 7, 2024196.25198.44188.57188.99188.99-1.81%174,746
Aug 6, 2024192.96197.91191.67192.47192.470.65%190,222
Aug 5, 2024188.53194.37188.53191.23191.23-4.65%165,267
Aug 2, 2024200.52204.22197.62200.56200.56-4.02%158,673
Aug 1, 2024215.38217.86208.10208.96208.96-3.00%206,368
Jul 31, 2024209.85218.61206.40215.42215.423.71%306,899
Jul 30, 2024207.37209.14204.92207.72207.720.93%201,369
Jul 29, 2024208.39209.38205.33205.80205.80-1.53%197,889
Jul 26, 2024210.85216.01208.14209.00209.001.64%282,430
Jul 25, 2024206.65209.32202.70205.62205.620.13%294,729
Jul 24, 2024206.93211.25204.94205.36205.36-1.58%194,816
Jul 23, 2024206.19211.87206.19208.65208.650.95%209,222
Jul 22, 2024204.16207.03201.51206.68206.682.20%147,815
Jul 19, 2024205.65207.18201.91202.24202.24-1.56%346,456
Jul 18, 2024206.83208.28203.20205.45205.45-0.73%235,456
Jul 17, 2024207.24210.95205.13206.97206.97-1.17%363,027
Jul 16, 2024205.27210.05203.68209.42209.423.31%245,801
Jul 15, 2024201.09205.22200.63202.72202.721.08%234,707
Jul 12, 2024195.45200.58194.96200.55200.553.81%195,953
Jul 11, 2024192.66195.59188.91193.19193.192.35%173,655
Jul 10, 2024186.81189.33184.83188.75188.751.51%156,167
Jul 9, 2024189.30190.15185.18185.94185.94-2.06%124,791
Jul 8, 2024192.18192.83189.82189.85189.85-0.31%145,086
Jul 5, 2024189.79191.29187.59190.44190.440.04%95,387
Jul 3, 2024192.02192.73189.93190.37190.37-1.20%94,135
Jul 2, 2024190.35195.00189.26192.68192.681.89%185,727