Skip to main content
SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
188.32
-1.98 (-1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPS Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024187.52194.30185.07188.32188.32-1.04%464,671
Dec 19, 2024193.73198.83188.02190.30190.30-0.81%309,763
Dec 18, 2024199.60201.00190.56191.85191.85-3.50%295,828
Dec 17, 2024197.44199.58195.76198.81198.810.06%200,223
Dec 16, 2024191.30198.99190.57198.69198.693.28%183,870
Dec 13, 2024196.02197.65190.22192.38192.38-2.41%197,882
Dec 12, 2024195.30198.06194.04197.14197.140.08%147,309
Dec 11, 2024199.30201.06196.31196.98196.98-0.46%131,192
Dec 10, 2024196.01199.05193.20197.89197.890.96%147,018
Dec 9, 2024194.10197.37193.01196.01196.011.67%164,208
Dec 6, 2024191.53193.54189.45192.79192.791.68%125,210
Dec 5, 2024194.41194.41189.16189.60189.60-2.81%138,396
Dec 4, 2024193.18197.56193.18195.08195.081.78%167,289
Dec 3, 2024191.52192.83190.00191.67191.67-0.52%116,432
Dec 2, 2024194.03195.06191.18192.67192.67-0.21%139,944
Nov 29, 2024194.00194.91192.20193.07193.070.26%82,216
Nov 27, 2024193.03194.86189.67192.57192.57-0.39%157,390
Nov 26, 2024191.71194.57191.30193.33193.33-0.03%174,182
Nov 25, 2024190.00197.44189.84193.39193.392.25%314,744
Nov 22, 2024187.58190.25186.02189.13189.131.51%388,881
Nov 21, 2024180.87186.55180.75186.32186.323.59%206,257
Nov 20, 2024178.03179.96176.15179.87179.871.32%303,178
Nov 19, 2024174.68178.26174.57177.53177.530.72%185,519
Nov 18, 2024177.22178.89175.85176.26176.26-0.19%175,214
Nov 15, 2024180.35180.35174.32176.59176.59-1.75%215,899
Nov 14, 2024186.93186.93179.22179.74179.74-3.71%167,120
Nov 13, 2024188.06191.45185.75186.67186.67-0.05%164,910
Nov 12, 2024186.34188.51186.24186.77186.77-0.21%174,350
Nov 11, 2024186.50188.86186.01187.17187.171.05%127,577
Nov 8, 2024185.85186.60182.92185.23185.23-0.02%245,541
Nov 7, 2024183.64185.70180.69185.27185.270.90%285,143
Nov 6, 2024180.00183.88178.23183.62183.627.25%382,593
Nov 5, 2024166.66171.81165.88171.21171.212.40%266,299
Nov 4, 2024165.64168.19165.00167.20167.200.44%175,602
Nov 1, 2024166.13167.97164.75166.47166.470.89%263,828
Oct 31, 2024168.46168.71164.98165.00165.00-2.36%362,679
Oct 30, 2024173.43175.00168.92168.98168.98-2.21%295,969
Oct 29, 2024171.05173.72169.98172.80172.801.05%312,061
Oct 28, 2024172.64173.75170.89171.01171.010.31%289,890
Oct 25, 2024190.71190.90169.18170.49170.49-10.73%636,500
Oct 24, 2024189.68192.61189.62190.98190.980.65%200,560
Oct 23, 2024190.50190.96188.52189.75189.75-0.88%160,727
Oct 22, 2024192.51193.94191.11191.43191.43-0.79%180,279
Oct 21, 2024192.06193.16190.17192.95192.950.07%151,935
Oct 18, 2024194.77196.37192.61192.82192.82-0.78%154,168
Oct 17, 2024196.62196.82193.55194.33194.33-0.87%99,932
Oct 16, 2024197.80197.80194.72196.04196.040.11%105,365
Oct 15, 2024195.61198.35195.29195.82195.820.01%143,560
Oct 14, 2024199.32200.58194.85195.81195.81-1.51%153,561
Oct 11, 2024195.79199.60195.79198.81198.811.79%166,046
Oct 10, 2024195.84196.35193.17195.31195.31-1.55%193,176
Oct 9, 2024192.83200.07192.83198.39198.393.01%271,110
Oct 8, 2024190.00193.32189.32192.60192.601.53%227,726
Oct 7, 2024188.64189.86187.82189.69189.69-0.33%142,320
Oct 4, 2024188.46190.59186.76190.32190.322.68%166,341
Oct 3, 2024188.77188.90184.68185.36185.36-2.24%217,478
Oct 2, 2024190.07193.21189.54189.61189.61-1.02%131,719
Oct 1, 2024193.29193.75189.37191.57191.57-1.34%130,232
Sep 30, 2024190.82194.97190.82194.17194.171.00%180,259
Sep 27, 2024193.18195.19191.02192.25192.250.48%165,173
Sep 26, 2024192.08192.27188.96191.34191.340.83%314,907
Sep 25, 2024195.05195.05189.75189.76189.76-2.74%130,442
Sep 24, 2024195.00196.36193.22195.10195.10-0.11%128,756
Sep 23, 2024196.90197.10193.64195.31195.31-0.01%169,861
Sep 20, 2024196.74197.48194.61195.33195.33-0.16%781,815
Sep 19, 2024198.78198.78194.07195.65195.651.47%204,818
Sep 18, 2024192.18200.00190.54192.81192.810.33%209,118
Sep 17, 2024195.17195.17191.65192.18192.18-0.57%134,731
Sep 16, 2024193.87194.43191.48193.28193.280.22%154,544
Sep 13, 2024190.60195.00189.15192.85192.852.51%127,040
Sep 12, 2024188.43188.95186.34188.13188.130.66%113,112
Sep 11, 2024185.58187.58183.81186.89186.890.54%210,921
Sep 10, 2024187.08187.73183.45185.88185.88-0.10%104,434
Sep 9, 2024185.32188.15184.62186.07186.070.12%167,385
Sep 6, 2024189.35191.32184.41185.85185.85-1.46%171,000
Sep 5, 2024189.82191.65187.96188.60188.60-0.76%104,703
Sep 4, 2024189.34191.40188.00190.05190.05-0.59%91,624
Sep 3, 2024198.58200.53190.28191.18191.18-4.29%139,020
Aug 30, 2024198.87201.10197.11199.74199.740.70%279,119
Aug 29, 2024198.74203.86196.52198.36198.361.03%156,031
Aug 28, 2024196.16198.14195.42196.33196.33-0.34%79,525
Aug 27, 2024197.11199.38196.12196.99196.99-0.71%135,620
Aug 26, 2024200.00200.78197.94198.40198.400.02%87,166
Aug 23, 2024195.98198.93195.71198.36198.362.05%115,424
Aug 22, 2024196.00197.40193.58194.38194.38-0.83%103,423
Aug 21, 2024194.97196.59194.54196.00196.000.87%113,202
Aug 20, 2024197.86198.71193.51194.30194.30-1.43%106,947
Aug 19, 2024196.37198.12194.12197.11197.110.16%127,729
Aug 16, 2024197.20198.86196.28196.80196.80-0.58%128,421
Aug 15, 2024198.07199.92196.84197.95197.952.58%129,774
Aug 14, 2024196.33196.70191.27192.98192.98-1.68%121,117
Aug 13, 2024196.69197.92195.82196.27196.271.22%125,638
Aug 12, 2024200.13200.51193.19193.91193.91-3.50%126,939
Aug 9, 2024197.93204.20197.86200.95200.951.23%189,283
Aug 8, 2024192.24198.63190.85198.51198.515.04%123,114
Aug 7, 2024196.25198.44188.57188.99188.99-1.81%174,746
Aug 6, 2024192.96197.91191.67192.47192.470.65%190,222
Aug 5, 2024188.53194.37188.53191.23191.23-4.65%165,267
Aug 2, 2024200.52204.22197.62200.56200.56-4.02%158,673
Aug 1, 2024215.38217.86208.10208.96208.96-3.00%206,368