Skip to main content
logo
SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
82.20
+0.51 (0.62%)
Nov 12, 2025, 1:07 PM EST - Market open

SPS Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202582.1384.1282.0982.58-1.09%73,915
Nov 11, 202580.3082.6880.0681.6981.690.05%573,562
Nov 10, 202582.5082.5580.4981.6581.65-0.48%374,110
Nov 7, 202579.8982.3478.6682.0482.041.94%702,516
Nov 6, 202581.1081.5779.4180.4880.48-0.90%686,855
Nov 5, 202581.2281.8480.0981.2181.210.14%863,273
Nov 4, 202582.4182.4180.0081.1081.10-1.73%694,045
Nov 3, 202583.6986.0079.5282.5382.530.35%1,666,898
Oct 31, 202573.9984.1373.0582.2482.24-20.84%4,054,821
Oct 30, 2025105.03106.50103.54103.89103.89-1.23%431,233
Oct 29, 2025109.16110.61104.48105.18105.18-4.37%320,954
Oct 28, 2025110.84112.20109.85109.99109.99-0.91%283,451
Oct 27, 2025112.30113.47111.00111.00111.00-1.10%323,056
Oct 24, 2025113.81114.87111.51112.24112.24-0.19%213,300
Oct 23, 2025111.17112.59110.75112.45112.451.00%305,139
Oct 22, 2025111.78113.26110.82111.34111.34-1.50%236,999
Oct 21, 2025110.32113.71109.34113.04113.042.09%303,884
Oct 20, 2025109.16111.25109.13110.73110.731.54%173,492
Oct 17, 2025106.57109.80106.57109.05109.051.75%238,170
Oct 16, 2025109.53110.26107.06107.17107.17-1.99%722,841
Oct 15, 2025110.37110.96108.89109.35109.350.08%310,893
Oct 14, 2025105.34110.24105.19109.26109.261.08%288,564
Oct 13, 2025107.56110.46107.14108.09108.091.12%460,666
Oct 10, 2025108.01109.00105.65106.89106.89-0.86%522,406
Oct 9, 2025108.22108.45106.20107.82107.82-0.74%507,635
Oct 8, 2025105.41108.63104.53108.62108.623.85%302,252
Oct 7, 2025107.04107.04103.84104.59104.59-2.46%254,430
Oct 6, 2025106.54107.76104.68107.23107.231.23%341,065
Oct 3, 2025104.67107.33104.67105.93105.931.36%322,198
Oct 2, 2025103.70105.63103.30104.51104.511.10%337,007
Oct 1, 2025103.83105.07103.10103.37103.37-0.74%398,486
Sep 30, 2025104.48105.85103.46104.14104.14-0.87%436,434
Sep 29, 2025106.85106.85104.68105.05105.05-1.19%459,730
Sep 26, 2025104.95106.57103.96106.32106.321.31%251,748
Sep 25, 2025106.09106.71103.92104.95104.95-2.36%612,563
Sep 24, 2025109.68109.68106.72107.49107.490.12%462,278
Sep 23, 2025110.05110.05106.65107.36107.36-2.64%436,628
Sep 22, 2025107.88110.88106.98110.27110.272.87%461,787
Sep 19, 2025108.80108.92106.76107.19107.19-1.34%736,452
Sep 18, 2025108.89110.15107.44108.65108.651.35%338,363
Sep 17, 2025108.09110.57106.66107.20107.20-0.68%308,113
Sep 16, 2025106.56108.36105.05107.93107.931.45%340,310
Sep 15, 2025106.44108.51105.83106.39106.390.81%426,880
Sep 12, 2025112.56112.63105.40105.53105.53-6.07%395,797
Sep 11, 2025111.50113.37110.84112.35112.351.78%486,340
Sep 10, 2025112.04114.67108.67110.39110.39-0.59%705,605
Sep 9, 2025109.74111.08109.06111.04111.040.51%459,367
Sep 8, 2025110.17110.71108.55110.48110.48-0.11%321,577
Sep 5, 2025110.80113.53109.84110.60110.601.13%343,819
Sep 4, 2025107.33109.54106.58109.36109.361.25%430,572