SPS Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	93.28	94.95	91.59	94.49	94.49	1.33%	403,424
Jan 8, 2026	91.66	94.55	90.98	93.25	93.25	0.65%	498,730
Jan 7, 2026	91.75	93.19	90.92	92.65	92.65	1.29%	250,972
Jan 6, 2026	89.89	91.64	89.55	91.47	91.47	1.16%	308,799
Jan 5, 2026	87.88	92.32	87.88	90.42	90.42	2.86%	515,248
Jan 2, 2026	89.13	89.58	87.56	87.91	87.91	-1.37%	391,263
Dec 31, 2025	90.38	90.75	88.91	89.13	89.13	-1.85%	369,482
Dec 30, 2025	91.12	92.15	90.73	90.81	90.81	-1.05%	278,194
Dec 29, 2025	92.45	92.66	91.10	91.77	91.77	-0.16%	323,734
Dec 26, 2025	91.86	92.30	91.15	91.92	91.92	0.01%	251,938
Dec 24, 2025	91.76	92.37	91.32	91.91	91.91	0.21%	177,527
Dec 23, 2025	91.94	91.95	90.94	91.72	91.72	-0.48%	404,772
Dec 22, 2025	90.86	92.73	90.21	92.16	92.16	1.76%	450,427
Dec 19, 2025	91.41	92.66	90.16	90.57	90.57	-1.01%	1,269,080
Dec 18, 2025	90.06	92.41	89.88	91.49	91.49	1.84%	1,048,902
Dec 17, 2025	87.82	91.11	87.28	89.84	89.84	1.92%	1,167,637
Dec 16, 2025	86.24	89.23	86.23	88.15	88.15	2.21%	1,048,486
Dec 15, 2025	86.72	87.54	84.88	86.24	86.24	0.01%	614,163
Dec 12, 2025	86.28	87.20	85.64	86.23	86.23	0.31%	444,109
Dec 11, 2025	85.29	87.70	84.97	85.96	85.96	0.29%	613,202
Dec 10, 2025	84.60	86.75	83.76	85.71	85.71	0.20%	610,455
Dec 9, 2025	83.97	90.90	83.57	85.54	85.54	1.53%	720,770
Dec 8, 2025	84.89	84.89	83.17	84.25	84.25	0.66%	478,182
Dec 5, 2025	83.01	84.96	82.89	83.70	83.70	0.08%	394,247
Dec 4, 2025	84.00	84.05	82.94	83.63	83.63	0.16%	306,403
Dec 3, 2025	82.50	83.76	82.05	83.50	83.50	1.51%	356,859
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%	473,771
Nov 28, 2025	82.89	83.93	82.37	83.32	83.32	1.23%	224,780
Nov 26, 2025	82.62	83.71	82.17	82.31	82.31	-0.94%	404,507
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%	467,584
Nov 21, 2025	78.44	82.44	78.44	81.11	81.11	3.35%	436,632
Nov 20, 2025	79.13	80.18	78.04	78.48	78.48	0.58%	416,524
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