SPS Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	51.23	51.23	49.04	49.91	49.91	-3.98%	537,280
May 12, 2026	53.15	53.82	51.38	51.98	51.98	-1.52%	685,640
May 11, 2026	55.99	56.24	52.69	52.78	52.78	-6.53%	612,524
May 8, 2026	56.33	56.53	54.69	56.47	56.47	-1.21%	430,335
May 7, 2026	57.03	58.93	56.02	57.16	57.16	2.31%	574,435
May 6, 2026	57.80	57.87	55.07	55.87	55.87	-4.33%	414,033
May 5, 2026	58.33	59.00	57.04	58.40	58.40	-0.24%	508,471
May 4, 2026	58.72	59.83	56.99	58.54	58.54	-0.64%	700,854
May 1, 2026	59.60	59.60	57.23	58.92	58.92	4.99%	925,962
Apr 30, 2026	55.76	56.72	53.60	56.12	56.12	1.70%	708,835
Apr 29, 2026	55.00	55.60	54.01	55.18	55.18	-0.20%	491,114
Apr 28, 2026	56.25	57.74	55.07	55.29	55.29	0.75%	477,088
Apr 27, 2026	54.60	56.06	54.18	54.88	54.88	0.42%	380,406
Apr 24, 2026	53.45	54.70	52.97	54.65	54.65	2.49%	377,319
Apr 23, 2026	56.98	56.98	52.40	53.32	53.32	-7.93%	609,544
Apr 22, 2026	57.80	58.82	57.27	57.91	57.91	0.96%	293,514
Apr 21, 2026	58.47	59.31	57.19	57.36	57.36	-1.39%	394,497
Apr 20, 2026	57.58	58.71	57.25	58.17	58.17	0.95%	376,386
Apr 17, 2026	57.65	58.60	57.25	57.62	57.62	1.89%	499,278
Apr 16, 2026	54.73	56.64	54.61	56.55	56.55	2.15%	482,909
Apr 15, 2026	53.45	55.54	53.00	55.36	55.36	5.35%	415,222
Apr 14, 2026	52.99	54.70	52.37	52.55	52.55	-0.91%	738,054
Apr 13, 2026	51.75	53.43	51.03	53.03	53.03	3.07%	809,498
Apr 10, 2026	52.11	52.84	50.55	51.45	51.45	-1.61%	639,190
Apr 9, 2026	55.02	55.02	51.66	52.29	52.29	-5.89%	633,277
Apr 8, 2026	60.06	60.06	55.47	55.56	55.56	-4.99%	665,516
Apr 7, 2026	57.90	59.18	57.41	58.48	58.48	0.55%	681,048
Apr 6, 2026	56.08	58.32	55.01	58.16	58.16	3.71%	582,226
Apr 2, 2026	55.92	56.84	54.43	56.08	56.08	-0.27%	646,677
Apr 1, 2026	55.69	56.62	53.87	56.23	56.23	1.01%	830,262
Mar 31, 2026	55.87	57.38	54.83	55.67	55.67	1.07%	810,718
Mar 30, 2026	54.86	56.48	54.28	55.08	55.08	1.08%	1,201,456
Mar 27, 2026	54.48	54.84	53.05	54.49	54.49	-1.11%	674,794
Mar 26, 2026	54.85	56.64	54.81	55.10	55.10	0.18%	782,826
Mar 25, 2026	57.26	58.19	54.20	55.00	55.00	-2.31%	535,643
Mar 24, 2026	57.63	57.63	55.76	56.30	56.30	-3.61%	478,894
Mar 23, 2026	58.25	59.73	58.00	58.41	58.41	0.79%	771,353
Mar 20, 2026	57.97	59.13	56.76	57.95	57.95	-0.03%	1,377,495
Mar 19, 2026	59.92	62.06	57.39	57.97	57.97	-3.46%	813,611
Mar 18, 2026	59.58	60.43	59.47	60.05	60.05	-0.63%	430,677
Mar 17, 2026	59.45	62.57	59.45	60.43	60.43	1.65%	461,229
Mar 16, 2026	61.07	61.60	59.13	59.45	59.45	-1.82%	607,478
Mar 13, 2026	60.66	61.54	59.48	60.55	60.55	-0.26%	571,921
Mar 12, 2026	62.25	64.34	60.02	60.71	60.71	-3.58%	644,348
Mar 11, 2026	61.39	63.14	60.35	62.96	62.96	2.99%	604,450
Mar 10, 2026	62.02	62.70	59.37	61.13	61.13	-1.67%	542,246
Mar 9, 2026	62.73	63.57	60.70	62.17	62.17	-2.43%	633,625
Mar 6, 2026	63.32	63.74	61.90	63.72	63.72	-0.52%	497,877
Mar 5, 2026	62.17	64.46	62.17	64.05	64.05	3.02%	932,960
Mar 4, 2026	60.00	62.49	59.74	62.17	62.17	3.63%	665,528