Skip to main content
SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
142.85
-1.41 (-0.98%)
May 6, 2025, 6:49 AM EDT - Market open

SPS Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025141.90146.45140.43144.26144.260.33%266,383
May 2, 2025143.65145.69142.16143.79143.791.20%469,620
May 1, 2025144.94144.94141.70142.09142.09-0.99%487,540
Apr 30, 2025140.36143.77137.82143.51143.511.06%448,408
Apr 29, 2025138.85142.54138.74142.00142.001.77%486,817
Apr 28, 2025138.58140.27136.27139.53139.531.25%583,237
Apr 25, 2025134.70138.80130.01137.81137.81-0.88%644,911
Apr 24, 2025135.64139.66131.77139.03139.034.91%591,766
Apr 23, 2025134.48139.39132.03132.52132.522.16%350,120
Apr 22, 2025128.33130.23126.87129.72129.722.15%250,077
Apr 21, 2025127.29128.29124.68126.99126.99-1.60%271,469
Apr 17, 2025128.80129.77127.79129.06129.060.31%243,688
Apr 16, 2025130.30130.80126.51128.66128.66-1.60%294,797
Apr 15, 2025130.58133.22129.81130.75130.750.44%206,846
Apr 14, 2025133.86134.31129.75130.18130.18-1.15%294,094
Apr 11, 2025129.59131.90126.60131.69131.691.24%283,836
Apr 10, 2025132.52134.01126.06130.08130.08-4.24%398,167
Apr 9, 2025120.29138.02120.29135.84135.8411.70%491,141
Apr 8, 2025127.22129.11120.09121.61121.61-1.35%568,893
Apr 7, 2025122.70131.59122.05123.28123.28-3.61%661,690
Apr 4, 2025125.54130.42121.52127.90127.90-1.33%568,732
Apr 3, 2025131.43133.05126.40129.63129.63-5.83%443,846
Apr 2, 2025132.10138.35131.80137.66137.662.54%295,276
Apr 1, 2025132.07135.54131.25134.25134.251.15%292,537
Mar 31, 2025131.50133.23128.44132.73132.73-0.58%338,975
Mar 28, 2025135.61135.61131.99133.50133.50-2.01%272,430
Mar 27, 2025136.21137.19133.57136.24136.240.43%282,262
Mar 26, 2025136.36137.16134.15135.65135.650.48%299,805
Mar 25, 2025135.24135.62132.88135.00135.00-0.23%410,084
Mar 24, 2025131.99135.67130.64135.31135.313.98%322,411
Mar 21, 2025126.58130.44125.23130.13130.131.44%658,142
Mar 20, 2025127.29130.24126.69128.28128.28-0.30%388,157
Mar 19, 2025128.90131.32128.13128.66128.660.04%307,601
Mar 18, 2025127.48128.80126.22128.61128.61-0.23%286,519
Mar 17, 2025128.27131.67128.27128.91128.91-0.40%294,677
Mar 14, 2025124.97130.45124.28129.43129.435.18%784,798
Mar 13, 2025126.44126.44122.58123.05123.05-2.71%251,148
Mar 12, 2025127.25127.91124.29126.48126.48-0.02%350,173
Mar 11, 2025125.92127.83124.22126.51126.510.47%252,319
Mar 10, 2025125.69128.61122.74125.92125.92-1.79%425,647
Mar 7, 2025131.97133.95125.95128.22128.22-3.40%268,395
Mar 6, 2025131.73133.93130.80132.73132.73-0.82%268,139
Mar 5, 2025131.93133.98130.36133.83133.831.26%209,338
Mar 4, 2025130.59134.40130.43132.16132.160.12%288,063
Mar 3, 2025134.01135.94131.33132.00132.00-0.90%413,790
Feb 28, 2025132.24134.56131.31133.20133.200.88%379,296
Feb 27, 2025135.55136.44131.90132.04132.04-2.87%366,599
Feb 26, 2025138.99139.97135.65135.94135.94-1.80%330,374
Feb 25, 2025137.84139.12136.04138.43138.430.28%264,596
Feb 24, 2025142.45142.72136.94138.05138.05-2.24%382,411