SPS Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	81.62	83.01	80.45	82.26	82.26	1.91%	564,055
Dec 1, 2025	81.83	83.11	80.50	80.72	80.72	-3.12%	473,680
Nov 28, 2025	82.89	83.93	82.37	83.32	83.32	1.23%	224,761
Nov 26, 2025	82.62	83.71	82.17	82.31	82.31	-0.94%	404,506
Nov 25, 2025	81.49	83.74	80.20	83.09	83.09	2.42%	496,329
Nov 24, 2025	81.16	82.00	79.74	81.13	81.13	0.02%	465,547
Nov 21, 2025	78.44	82.44	78.44	81.11	81.11	3.35%	436,555
Nov 20, 2025	79.13	80.18	78.04	78.48	78.48	0.58%	416,509
Nov 19, 2025	78.54	79.52	77.17	78.03	78.03	-0.79%	365,981
Nov 18, 2025	79.80	80.24	76.97	78.65	78.65	-1.55%	353,523
Nov 17, 2025	81.14	81.92	79.51	79.89	79.89	-2.04%	389,544
Nov 14, 2025	81.45	82.17	81.03	81.55	81.55	-0.85%	402,984
Nov 13, 2025	81.25	83.14	81.25	82.25	82.25	0.28%	389,386
Nov 12, 2025	82.13	84.12	81.74	82.02	82.02	0.40%	597,672
Nov 11, 2025	80.30	82.68	80.06	81.69	81.69	0.05%	573,562
Nov 10, 2025	82.50	82.55	80.49	81.65	81.65	-0.48%	374,110
Nov 7, 2025	79.89	82.34	78.66	82.04	82.04	1.94%	702,516
Nov 6, 2025	81.10	81.57	79.41	80.48	80.48	-0.90%	686,855
Nov 5, 2025	81.22	81.84	80.09	81.21	81.21	0.14%	863,673
Nov 4, 2025	82.41	82.41	80.00	81.10	81.10	-1.73%	694,045
Nov 3, 2025	83.69	86.00	79.52	82.53	82.53	0.35%	1,666,898
Oct 31, 2025	73.99	84.13	73.05	82.24	82.24	-20.84%	4,054,821
Oct 30, 2025	105.03	106.50	103.54	103.89	103.89	-1.23%	431,233
Oct 29, 2025	109.16	110.61	104.48	105.18	105.18	-4.37%	320,954
Oct 28, 2025	110.84	112.20	109.85	109.99	109.99	-0.91%	283,451
Oct 27, 2025	112.30	113.47	111.00	111.00	111.00	-1.10%	323,056
Oct 24, 2025	113.81	114.87	111.51	112.24	112.24	-0.19%	213,300
Oct 23, 2025	111.17	112.59	110.75	112.45	112.45	1.00%	305,139
Oct 22, 2025	111.78	113.26	110.82	111.34	111.34	-1.50%	236,999
Oct 21, 2025	110.32	113.71	109.34	113.04	113.04	2.09%	303,884
Oct 20, 2025	109.16	111.25	109.13	110.73	110.73	1.54%	173,492
Oct 17, 2025	106.57	109.80	106.57	109.05	109.05	1.75%	238,170
Oct 16, 2025	109.53	110.26	107.06	107.17	107.17	-1.99%	722,841
Oct 15, 2025	110.37	110.96	108.89	109.35	109.35	0.08%	310,893
Oct 14, 2025	105.34	110.24	105.19	109.26	109.26	1.08%	288,564
Oct 13, 2025	107.56	110.46	107.14	108.09	108.09	1.12%	460,666
Oct 10, 2025	108.01	109.00	105.65	106.89	106.89	-0.86%	522,406
Oct 9, 2025	108.22	108.45	106.20	107.82	107.82	-0.74%	507,635
Oct 8, 2025	105.41	108.63	104.53	108.62	108.62	3.85%	302,252
Oct 7, 2025	107.04	107.04	103.84	104.59	104.59	-2.46%	254,430
Oct 6, 2025	106.54	107.76	104.68	107.23	107.23	1.23%	341,065
Oct 3, 2025	104.67	107.33	104.67	105.93	105.93	1.36%	322,198
Oct 2, 2025	103.70	105.63	103.30	104.51	104.51	1.10%	337,007
Oct 1, 2025	103.83	105.07	103.10	103.37	103.37	-0.74%	398,486
Sep 30, 2025	104.48	105.85	103.46	104.14	104.14	-0.87%	436,434
Sep 29, 2025	106.85	106.85	104.68	105.05	105.05	-1.19%	459,730
Sep 26, 2025	104.95	106.57	103.96	106.32	106.32	1.31%	251,748
Sep 25, 2025	106.09	106.71	103.92	104.95	104.95	-2.36%	612,563
Sep 24, 2025	109.68	109.68	106.72	107.49	107.49	0.12%	462,278
Sep 23, 2025	110.05	110.05	106.65	107.36	107.36	-2.64%	436,628