SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
140.55
-1.18 (-0.83%)
May 30, 2025, 2:49 PM - Market open
SPS Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 141.73 | 141.73 | 140.16 | 140.85 | - | -0.62% | 91,033 |
| May 29, 2025 | 143.87 | 144.64 | 141.45 | 141.73 | 141.73 | -0.72% | 234,540 |
| May 28, 2025 | 145.98 | 146.94 | 142.55 | 142.76 | 142.76 | -2.13% | 170,961 |
| May 27, 2025 | 145.55 | 146.34 | 142.32 | 145.87 | 145.87 | 2.09% | 220,789 |
| May 23, 2025 | 142.64 | 144.61 | 142.64 | 142.89 | 142.89 | -1.91% | 214,591 |
| May 22, 2025 | 144.00 | 146.19 | 143.15 | 145.67 | 145.67 | 1.12% | 282,244 |
| May 21, 2025 | 147.02 | 147.79 | 143.40 | 144.05 | 144.05 | -3.32% | 171,507 |
| May 20, 2025 | 149.18 | 150.20 | 147.74 | 149.00 | 149.00 | -0.19% | 205,979 |
| May 19, 2025 | 148.38 | 149.93 | 148.04 | 149.28 | 149.28 | -1.10% | 107,550 |
| May 16, 2025 | 148.74 | 151.41 | 147.51 | 150.94 | 150.94 | 1.55% | 212,381 |
| May 15, 2025 | 149.63 | 149.82 | 146.86 | 148.63 | 148.63 | -0.75% | 180,005 |
| May 14, 2025 | 152.01 | 152.80 | 149.69 | 149.75 | 149.75 | -1.91% | 317,964 |
| May 13, 2025 | 152.43 | 153.16 | 151.17 | 152.67 | 152.67 | 0.53% | 257,770 |
| May 12, 2025 | 150.30 | 151.89 | 147.38 | 151.87 | 151.87 | 5.56% | 246,613 |
| May 9, 2025 | 145.13 | 145.85 | 143.49 | 143.87 | 143.87 | -0.87% | 181,498 |
| May 8, 2025 | 144.16 | 146.33 | 142.07 | 145.13 | 145.13 | 2.31% | 156,153 |
| May 7, 2025 | 142.93 | 144.68 | 140.64 | 141.86 | 141.86 | -0.62% | 156,465 |
| May 6, 2025 | 141.88 | 143.67 | 141.57 | 142.74 | 142.74 | -1.05% | 253,774 |
| May 5, 2025 | 141.90 | 146.45 | 140.43 | 144.26 | 144.26 | 0.33% | 266,398 |
| May 2, 2025 | 143.65 | 145.69 | 142.16 | 143.79 | 143.79 | 1.20% | 469,620 |
| May 1, 2025 | 144.94 | 144.94 | 141.70 | 142.09 | 142.09 | -0.99% | 487,540 |
| Apr 30, 2025 | 140.36 | 143.77 | 137.82 | 143.51 | 143.51 | 1.06% | 448,408 |
| Apr 29, 2025 | 138.85 | 142.54 | 138.74 | 142.00 | 142.00 | 1.77% | 486,817 |
| Apr 28, 2025 | 138.58 | 140.27 | 136.27 | 139.53 | 139.53 | 1.25% | 583,237 |
| Apr 25, 2025 | 134.70 | 138.80 | 130.01 | 137.81 | 137.81 | -0.88% | 644,911 |
| Apr 24, 2025 | 135.64 | 139.66 | 131.77 | 139.03 | 139.03 | 4.91% | 591,766 |
| Apr 23, 2025 | 134.48 | 139.39 | 132.03 | 132.52 | 132.52 | 2.16% | 350,120 |
| Apr 22, 2025 | 128.33 | 130.23 | 126.87 | 129.72 | 129.72 | 2.15% | 250,077 |
| Apr 21, 2025 | 127.29 | 128.29 | 124.68 | 126.99 | 126.99 | -1.60% | 271,469 |
| Apr 17, 2025 | 128.80 | 129.77 | 127.79 | 129.06 | 129.06 | 0.31% | 243,688 |
| Apr 16, 2025 | 130.30 | 130.80 | 126.51 | 128.66 | 128.66 | -1.60% | 294,797 |
| Apr 15, 2025 | 130.58 | 133.22 | 129.81 | 130.75 | 130.75 | 0.44% | 206,846 |
| Apr 14, 2025 | 133.86 | 134.31 | 129.75 | 130.18 | 130.18 | -1.15% | 294,094 |
| Apr 11, 2025 | 129.59 | 131.90 | 126.60 | 131.69 | 131.69 | 1.24% | 283,836 |
| Apr 10, 2025 | 132.52 | 134.01 | 126.06 | 130.08 | 130.08 | -4.24% | 398,167 |
| Apr 9, 2025 | 120.29 | 138.02 | 120.29 | 135.84 | 135.84 | 11.70% | 491,141 |
| Apr 8, 2025 | 127.22 | 129.11 | 120.09 | 121.61 | 121.61 | -1.35% | 568,893 |
| Apr 7, 2025 | 122.70 | 131.59 | 122.05 | 123.28 | 123.28 | -3.61% | 661,690 |
| Apr 4, 2025 | 125.54 | 130.42 | 121.52 | 127.90 | 127.90 | -1.33% | 568,732 |
| Apr 3, 2025 | 131.43 | 133.05 | 126.40 | 129.63 | 129.63 | -5.83% | 443,846 |
| Apr 2, 2025 | 132.10 | 138.35 | 131.80 | 137.66 | 137.66 | 2.54% | 295,276 |
| Apr 1, 2025 | 132.07 | 135.54 | 131.25 | 134.25 | 134.25 | 1.15% | 292,537 |
| Mar 31, 2025 | 131.50 | 133.23 | 128.44 | 132.73 | 132.73 | -0.58% | 338,975 |
| Mar 28, 2025 | 135.61 | 135.61 | 131.99 | 133.50 | 133.50 | -2.01% | 272,430 |
| Mar 27, 2025 | 136.21 | 137.19 | 133.57 | 136.24 | 136.24 | 0.43% | 282,262 |
| Mar 26, 2025 | 136.36 | 137.16 | 134.15 | 135.65 | 135.65 | 0.48% | 299,805 |
| Mar 25, 2025 | 135.24 | 135.62 | 132.88 | 135.00 | 135.00 | -0.23% | 410,084 |
| Mar 24, 2025 | 131.99 | 135.67 | 130.64 | 135.31 | 135.31 | 3.98% | 322,411 |
| Mar 21, 2025 | 126.58 | 130.44 | 125.23 | 130.13 | 130.13 | 1.44% | 658,142 |
| Mar 20, 2025 | 127.29 | 130.24 | 126.69 | 128.28 | 128.28 | -0.30% | 388,157 |