Skip to main content
logo
SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
134.07
+0.46 (0.34%)
At close: Jun 26, 2025, 4:00 PM
133.76
-0.31 (-0.23%)
After-hours: Jun 26, 2025, 6:37 PM EDT

SPS Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025134.28134.66132.63134.07134.070.34%300,124
Jun 25, 2025136.77138.66133.21133.61133.61-2.10%246,206
Jun 24, 2025138.44138.51136.00136.48136.48-0.12%179,510
Jun 23, 2025133.91137.09133.80136.65136.652.38%241,828
Jun 20, 2025133.70135.10132.65133.47133.47-0.46%359,641
Jun 18, 2025133.65135.35132.60134.09134.09-0.20%256,803
Jun 17, 2025134.64136.30134.00134.36134.36-0.21%261,650
Jun 16, 2025135.93136.79134.01134.64134.64-0.12%279,610
Jun 13, 2025135.62137.18134.03134.80134.80-2.24%276,527
Jun 12, 2025136.02138.27135.17137.89137.891.23%613,707
Jun 11, 2025145.00145.00136.13136.21136.21-5.74%574,715
Jun 10, 2025141.78144.89140.25144.50144.502.40%336,116
Jun 9, 2025143.48143.50139.81141.11141.11-0.87%344,672
Jun 6, 2025144.06144.06141.76142.35142.350.06%291,074
Jun 5, 2025144.68145.64142.18142.27142.27-1.89%277,376
Jun 4, 2025142.22147.61142.22145.01145.012.03%406,822
Jun 3, 2025139.61142.36137.78142.13142.132.32%239,780
Jun 2, 2025140.25141.97136.75138.91138.91-1.31%279,538
May 30, 2025141.73141.73139.58140.76140.76-0.68%448,276
May 29, 2025143.87144.64141.45141.73141.73-0.72%234,540
May 28, 2025145.98146.94142.55142.76142.76-2.13%170,961
May 27, 2025145.55146.34142.32145.87145.872.09%220,789
May 23, 2025142.64144.61142.64142.89142.89-1.91%214,591
May 22, 2025144.00146.19143.15145.67145.671.12%282,244
May 21, 2025147.02147.79143.40144.05144.05-3.32%171,507
May 20, 2025149.18150.20147.74149.00149.00-0.19%205,979
May 19, 2025148.38149.93148.04149.28149.28-1.10%107,550
May 16, 2025148.74151.41147.51150.94150.941.55%212,381
May 15, 2025149.63149.82146.86148.63148.63-0.75%180,005
May 14, 2025152.01152.80149.69149.75149.75-1.91%317,964
May 13, 2025152.43153.16151.17152.67152.670.53%257,770
May 12, 2025150.30151.89147.38151.87151.875.56%246,613
May 9, 2025145.13145.85143.49143.87143.87-0.87%181,498
May 8, 2025144.16146.33142.07145.13145.132.31%156,153
May 7, 2025142.93144.68140.64141.86141.86-0.62%156,465
May 6, 2025141.88143.67141.57142.74142.74-1.05%253,774
May 5, 2025141.90146.45140.43144.26144.260.33%266,398
May 2, 2025143.65145.69142.16143.79143.791.20%469,620
May 1, 2025144.94144.94141.70142.09142.09-0.99%487,540
Apr 30, 2025140.36143.77137.82143.51143.511.06%448,408
Apr 29, 2025138.85142.54138.74142.00142.001.77%486,817
Apr 28, 2025138.58140.27136.27139.53139.531.25%583,237
Apr 25, 2025134.70138.80130.01137.81137.81-0.88%644,911
Apr 24, 2025135.64139.66131.77139.03139.034.91%591,766
Apr 23, 2025134.48139.39132.03132.52132.522.16%350,120
Apr 22, 2025128.33130.23126.87129.72129.722.15%250,077
Apr 21, 2025127.29128.29124.68126.99126.99-1.60%271,469
Apr 17, 2025128.80129.77127.79129.06129.060.31%243,688
Apr 16, 2025130.30130.80126.51128.66128.66-1.60%294,797
Apr 15, 2025130.58133.22129.81130.75130.750.44%206,846