SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
107.20
-0.73 (-0.68%)
At close: Sep 17, 2025, 4:00 PM EDT
106.62
-0.58 (-0.54%)
After-hours: Sep 17, 2025, 5:09 PM EDT
SPS Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 108.09 | 108.75 | 107.64 | 108.46 | - | 0.49% | 39,243 |
| Sep 16, 2025 | 106.56 | 108.36 | 105.05 | 107.93 | 107.93 | 1.45% | 340,310 |
| Sep 15, 2025 | 106.44 | 108.51 | 105.83 | 106.39 | 106.39 | 0.81% | 426,880 |
| Sep 12, 2025 | 112.56 | 112.63 | 105.40 | 105.53 | 105.53 | -6.07% | 395,797 |
| Sep 11, 2025 | 111.50 | 113.37 | 110.84 | 112.35 | 112.35 | 1.78% | 486,340 |
| Sep 10, 2025 | 112.04 | 114.67 | 108.67 | 110.39 | 110.39 | -0.59% | 705,605 |
| Sep 9, 2025 | 109.74 | 111.08 | 109.06 | 111.04 | 111.04 | 0.51% | 459,367 |
| Sep 8, 2025 | 110.17 | 110.71 | 108.55 | 110.48 | 110.48 | -0.11% | 321,577 |
| Sep 5, 2025 | 110.80 | 113.53 | 109.84 | 110.60 | 110.60 | 1.13% | 343,819 |
| Sep 4, 2025 | 107.33 | 109.54 | 106.58 | 109.36 | 109.36 | 1.25% | 430,572 |
| Sep 3, 2025 | 106.37 | 108.69 | 105.94 | 108.01 | 108.01 | 1.28% | 595,293 |
| Sep 2, 2025 | 108.92 | 108.92 | 105.45 | 106.64 | 106.64 | -3.32% | 368,641 |
| Aug 29, 2025 | 111.35 | 112.37 | 109.72 | 110.30 | 110.30 | -0.57% | 453,401 |
| Aug 28, 2025 | 113.82 | 113.82 | 110.66 | 110.93 | 110.93 | -1.78% | 338,745 |
| Aug 27, 2025 | 111.54 | 113.08 | 111.03 | 112.94 | 112.94 | 1.48% | 465,303 |
| Aug 26, 2025 | 112.13 | 113.41 | 110.98 | 111.29 | 111.29 | -0.84% | 800,098 |
| Aug 25, 2025 | 115.21 | 116.00 | 111.75 | 112.23 | 112.23 | -3.10% | 294,023 |
| Aug 22, 2025 | 113.58 | 117.37 | 113.58 | 115.82 | 115.82 | 2.22% | 449,293 |
| Aug 21, 2025 | 110.81 | 113.38 | 110.00 | 113.31 | 113.31 | 1.68% | 416,543 |
| Aug 20, 2025 | 113.61 | 114.00 | 110.86 | 111.44 | 111.44 | -2.15% | 374,232 |
| Aug 19, 2025 | 114.68 | 116.00 | 112.91 | 113.89 | 113.89 | -0.53% | 344,139 |
| Aug 18, 2025 | 112.56 | 114.87 | 112.56 | 114.50 | 114.50 | 2.20% | 358,198 |
| Aug 15, 2025 | 114.48 | 116.08 | 111.98 | 112.04 | 112.04 | -1.32% | 468,627 |
| Aug 14, 2025 | 113.91 | 114.74 | 111.78 | 113.54 | 113.54 | -1.57% | 527,874 |
| Aug 13, 2025 | 109.25 | 115.60 | 108.41 | 115.35 | 115.35 | 6.33% | 641,832 |
| Aug 12, 2025 | 105.02 | 109.21 | 104.45 | 108.48 | 108.48 | 3.64% | 348,283 |
| Aug 11, 2025 | 106.21 | 107.96 | 103.72 | 104.67 | 104.67 | -1.49% | 433,899 |
| Aug 8, 2025 | 109.18 | 109.20 | 105.27 | 106.25 | 106.25 | -2.47% | 370,053 |
| Aug 7, 2025 | 111.53 | 111.53 | 106.68 | 108.94 | 108.94 | -1.32% | 577,865 |
| Aug 6, 2025 | 108.52 | 110.46 | 106.86 | 110.40 | 110.40 | 1.10% | 471,189 |
| Aug 5, 2025 | 108.32 | 110.16 | 106.21 | 109.20 | 109.20 | 1.97% | 557,296 |
| Aug 4, 2025 | 105.74 | 107.37 | 102.05 | 107.09 | 107.09 | 3.09% | 897,377 |
| Aug 1, 2025 | 108.13 | 108.13 | 103.18 | 103.88 | 103.88 | -4.58% | 817,445 |
| Jul 31, 2025 | 115.50 | 124.08 | 108.85 | 108.87 | 108.87 | -21.99% | 1,639,631 |
| Jul 30, 2025 | 140.17 | 141.98 | 137.37 | 139.56 | 139.56 | -0.39% | 315,551 |
| Jul 29, 2025 | 141.24 | 141.85 | 138.90 | 140.10 | 140.10 | -0.08% | 269,022 |
| Jul 28, 2025 | 137.97 | 140.68 | 137.22 | 140.21 | 140.21 | 2.73% | 429,039 |
| Jul 25, 2025 | 137.79 | 137.84 | 134.89 | 136.49 | 136.49 | -0.94% | 364,873 |
| Jul 24, 2025 | 139.33 | 140.05 | 137.00 | 137.79 | 137.79 | -1.76% | 268,731 |
| Jul 23, 2025 | 140.03 | 141.75 | 138.19 | 140.26 | 140.26 | 1.96% | 235,231 |
| Jul 22, 2025 | 138.20 | 139.16 | 137.30 | 137.57 | 137.57 | 0.02% | 286,918 |
| Jul 21, 2025 | 139.00 | 140.65 | 136.42 | 137.54 | 137.54 | -1.04% | 286,243 |
| Jul 18, 2025 | 143.55 | 143.55 | 138.90 | 138.98 | 138.98 | -2.47% | 420,215 |
| Jul 17, 2025 | 140.62 | 142.67 | 139.60 | 142.50 | 142.50 | 1.53% | 311,858 |
| Jul 16, 2025 | 139.35 | 141.04 | 138.45 | 140.35 | 140.35 | 1.62% | 278,744 |
| Jul 15, 2025 | 141.02 | 141.13 | 137.46 | 138.11 | 138.11 | -1.97% | 368,517 |
| Jul 14, 2025 | 133.52 | 142.85 | 133.00 | 140.88 | 140.88 | 6.95% | 533,777 |
| Jul 11, 2025 | 135.41 | 136.44 | 131.24 | 131.73 | 131.73 | -3.14% | 222,865 |
| Jul 10, 2025 | 138.46 | 138.49 | 135.62 | 136.00 | 136.00 | -1.97% | 245,941 |
| Jul 9, 2025 | 139.90 | 140.53 | 136.24 | 138.73 | 138.73 | -0.65% | 217,936 |