SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
128.22
-4.51 (-3.40%)
Mar 7, 2025, 4:00 PM EST - Market closed
SPS Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 131.97 | 133.95 | 125.95 | 128.22 | 128.22 | -3.40% | 268,380 |
| Mar 6, 2025 | 131.73 | 133.93 | 130.80 | 132.73 | 132.73 | -0.82% | 268,139 |
| Mar 5, 2025 | 131.93 | 133.98 | 130.36 | 133.83 | 133.83 | 1.26% | 209,338 |
| Mar 4, 2025 | 130.59 | 134.40 | 130.43 | 132.16 | 132.16 | 0.12% | 288,063 |
| Mar 3, 2025 | 134.01 | 135.94 | 131.33 | 132.00 | 132.00 | -0.90% | 413,790 |
| Feb 28, 2025 | 132.24 | 134.56 | 131.31 | 133.20 | 133.20 | 0.88% | 379,296 |
| Feb 27, 2025 | 135.55 | 136.44 | 131.90 | 132.04 | 132.04 | -2.87% | 366,599 |
| Feb 26, 2025 | 138.99 | 139.97 | 135.65 | 135.94 | 135.94 | -1.80% | 330,374 |
| Feb 25, 2025 | 137.84 | 139.12 | 136.04 | 138.43 | 138.43 | 0.28% | 264,596 |
| Feb 24, 2025 | 142.45 | 142.72 | 136.94 | 138.05 | 138.05 | -2.24% | 382,411 |
| Feb 21, 2025 | 144.97 | 144.97 | 139.59 | 141.22 | 141.22 | -1.62% | 662,702 |
| Feb 20, 2025 | 145.81 | 146.38 | 142.81 | 143.54 | 143.54 | -2.14% | 366,084 |
| Feb 19, 2025 | 145.01 | 150.21 | 145.01 | 146.68 | 146.68 | 0.32% | 423,814 |
| Feb 18, 2025 | 145.41 | 146.46 | 143.39 | 146.21 | 146.21 | - | 735,037 |
| Feb 14, 2025 | 147.52 | 149.18 | 145.90 | 146.21 | 146.21 | -1.54% | 421,318 |
| Feb 13, 2025 | 154.76 | 154.76 | 147.76 | 148.50 | 148.50 | -2.90% | 529,723 |
| Feb 12, 2025 | 151.08 | 155.16 | 147.27 | 152.94 | 152.94 | 0.14% | 502,164 |
| Feb 11, 2025 | 171.20 | 172.00 | 148.00 | 152.72 | 152.72 | -13.80% | 863,527 |
| Feb 10, 2025 | 178.81 | 180.88 | 176.59 | 177.17 | 177.17 | -0.64% | 396,744 |
| Feb 7, 2025 | 180.20 | 181.73 | 176.86 | 178.31 | 178.31 | -1.05% | 193,551 |
| Feb 6, 2025 | 182.16 | 182.76 | 179.84 | 180.20 | 180.20 | -1.08% | 169,824 |
| Feb 5, 2025 | 182.12 | 183.41 | 179.73 | 182.16 | 182.16 | 0.54% | 266,617 |
| Feb 4, 2025 | 178.98 | 183.48 | 178.98 | 181.19 | 181.19 | 0.64% | 267,282 |
| Feb 3, 2025 | 180.39 | 182.13 | 176.37 | 180.03 | 180.03 | -2.52% | 216,030 |
| Jan 31, 2025 | 184.20 | 187.01 | 183.37 | 184.68 | 184.68 | 0.66% | 307,399 |
| Jan 30, 2025 | 188.18 | 190.02 | 182.58 | 183.46 | 183.46 | -2.31% | 332,083 |
| Jan 29, 2025 | 194.24 | 194.24 | 187.17 | 187.79 | 187.79 | -4.19% | 201,332 |
| Jan 28, 2025 | 192.44 | 197.15 | 190.82 | 196.00 | 196.00 | 1.09% | 165,049 |
| Jan 27, 2025 | 191.56 | 196.14 | 191.06 | 193.89 | 193.89 | 1.22% | 218,806 |
| Jan 24, 2025 | 197.22 | 197.27 | 189.11 | 191.56 | 191.56 | -2.96% | 276,750 |
| Jan 23, 2025 | 192.03 | 197.59 | 191.00 | 197.40 | 197.40 | 1.74% | 156,759 |
| Jan 22, 2025 | 194.19 | 196.54 | 191.70 | 194.03 | 194.03 | -0.74% | 158,172 |
| Jan 21, 2025 | 192.74 | 196.76 | 192.45 | 195.48 | 195.48 | 2.35% | 157,899 |
| Jan 17, 2025 | 194.62 | 195.00 | 189.39 | 191.00 | 191.00 | -0.22% | 307,676 |
| Jan 16, 2025 | 188.57 | 192.99 | 188.50 | 191.42 | 191.42 | 2.13% | 210,880 |
| Jan 15, 2025 | 186.07 | 188.40 | 184.93 | 187.42 | 187.42 | 2.80% | 187,935 |
| Jan 14, 2025 | 179.60 | 182.66 | 177.80 | 182.32 | 182.32 | 1.84% | 375,374 |
| Jan 13, 2025 | 176.31 | 179.53 | 175.36 | 179.02 | 179.02 | -0.06% | 150,232 |
| Jan 10, 2025 | 179.69 | 181.38 | 177.40 | 179.13 | 179.13 | -2.28% | 160,947 |
| Jan 8, 2025 | 182.33 | 184.24 | 181.03 | 183.31 | 183.31 | -0.23% | 136,585 |
| Jan 7, 2025 | 183.23 | 185.01 | 181.25 | 183.74 | 183.74 | 0.27% | 172,139 |
| Jan 6, 2025 | 186.65 | 188.35 | 181.07 | 183.25 | 183.25 | -1.93% | 230,094 |
| Jan 3, 2025 | 185.73 | 187.05 | 182.06 | 186.85 | 186.85 | 2.21% | 193,221 |
| Jan 2, 2025 | 186.27 | 188.69 | 182.22 | 182.81 | 182.81 | -0.64% | 133,044 |
| Dec 31, 2024 | 184.69 | 186.00 | 183.02 | 183.99 | 183.99 | 0.31% | 129,869 |
| Dec 30, 2024 | 183.02 | 184.73 | 180.73 | 183.42 | 183.42 | -1.14% | 102,228 |
| Dec 27, 2024 | 187.81 | 188.33 | 184.04 | 185.53 | 185.53 | -2.04% | 108,795 |
| Dec 26, 2024 | 188.87 | 193.90 | 187.45 | 189.40 | 189.40 | -0.29% | 92,136 |
| Dec 24, 2024 | 186.18 | 190.34 | 185.05 | 189.95 | 189.95 | 2.04% | 72,050 |
| Dec 23, 2024 | 186.99 | 187.46 | 185.14 | 186.16 | 186.16 | -1.15% | 147,586 |