SPS Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	84.75	84.98	80.66	82.35	82.35	-2.20%	465,530
Oct 1, 2026	84.77	85.31	82.65	84.20	84.20	2.13%	376,536
Sep 30, 2026	82.15	83.86	81.05	82.44	82.44	0.35%	388,329
Sep 29, 2026	80.88	82.27	80.45	82.15	82.15	1.41%	397,169
Sep 28, 2026	80.09	81.28	78.88	81.01	81.01	-0.36%	301,615
Sep 25, 2026	82.93	83.49	81.19	81.30	81.30	-1.68%	731,010
Sep 24, 2026	81.86	83.17	81.10	82.69	82.69	1.72%	339,282
Sep 23, 2026	81.32	82.06	80.38	81.29	81.29	-0.23%	311,166
Sep 22, 2026	83.31	83.41	79.00	81.48	81.48	-0.21%	403,289
Sep 21, 2026	80.74	82.27	79.74	81.65	81.65	2.40%	452,310
Sep 18, 2026	79.80	80.54	78.12	79.74	79.74	-0.75%	1,060,459
Sep 17, 2026	80.55	81.74	78.37	80.34	80.34	-0.42%	421,634
Sep 16, 2026	80.99	81.79	80.40	80.68	80.68	-1.60%	370,102
Sep 15, 2026	81.70	83.72	81.17	82.00	82.00	-1.25%	370,129
Sep 14, 2026	84.60	84.89	82.19	83.03	83.03	0.42%	718,967
Sep 11, 2026	77.06	89.44	77.06	82.68	82.68	7.06%	1,807,312
Sep 10, 2026	78.17	78.82	76.84	77.23	77.23	-1.32%	286,846
Sep 9, 2026	78.33	80.19	77.35	78.26	78.26	-0.94%	721,315
Sep 8, 2026	81.23	81.92	77.83	79.00	79.00	-4.82%	492,827
Sep 4, 2026	83.12	83.69	80.87	83.00	83.00	-1.44%	417,269
Sep 3, 2026	85.63	88.08	83.31	84.21	84.21	1.68%	408,449
Sep 2, 2026	83.09	84.12	82.19	82.82	82.82	-0.13%	559,159
Sep 1, 2026	84.89	85.28	82.51	82.93	82.93	-2.89%	396,634
Aug 31, 2026	84.10	86.02	83.76	85.40	85.40	0.57%	486,386
Aug 28, 2026	83.96	85.54	83.96	84.92	84.92	0.86%	353,920
Aug 27, 2026	81.87	85.03	81.58	84.20	84.20	4.62%	420,906
Aug 26, 2026	79.32	80.94	79.32	80.48	80.48	-0.10%	251,508
Aug 25, 2026	80.22	81.32	78.00	80.56	80.56	-0.97%	238,372
Aug 24, 2026	80.88	82.50	80.54	81.35	81.35	0.32%	398,173
Aug 21, 2026	79.39	81.09	78.52	81.09	81.09	2.09%	439,773
Aug 20, 2026	80.16	80.60	78.60	79.43	79.43	-1.65%	474,901
Aug 19, 2026	78.25	82.14	78.25	80.76	80.76	4.37%	497,170
Aug 18, 2026	78.00	78.72	77.20	77.38	77.38	1.51%	414,866
Aug 17, 2026	77.60	78.75	76.03	76.23	76.23	-3.99%	547,503
Aug 14, 2026	80.38	80.70	77.70	79.40	79.40	0.04%	546,955
Aug 13, 2026	76.62	79.47	75.41	79.37	79.37	3.87%	923,861
Aug 12, 2026	73.39	76.52	72.76	76.41	76.41	2.00%	842,580
Aug 11, 2026	74.21	75.50	73.76	74.91	74.91	0.21%	666,310
Aug 10, 2026	72.39	75.03	72.39	74.75	74.75	1.87%	529,799
Aug 7, 2026	72.34	74.47	72.34	73.38	73.38	1.96%	694,925
Aug 6, 2026	71.99	72.34	70.55	71.97	71.97	-0.91%	460,469
Aug 5, 2026	74.25	75.22	71.71	72.63	72.63	-2.18%	560,163
Aug 4, 2026	74.24	76.13	73.29	74.25	74.25	-1.71%	574,762
Aug 3, 2026	75.52	78.33	75.46	75.54	75.54	2.93%	896,266
Jul 31, 2026	71.70	75.69	69.00	73.39	73.39	11.48%	1,414,698
Jul 30, 2026	67.13	68.26	65.42	65.83	65.83	-5.14%	531,217
Jul 29, 2026	68.74	71.21	68.03	69.40	69.40	1.32%	780,219
Jul 28, 2026	67.10	69.28	66.70	68.50	68.50	4.33%	636,470
Jul 27, 2026	62.74	66.26	62.72	65.65	65.65	7.34%	526,708
Jul 24, 2026	60.15	61.58	60.14	61.16	61.16	3.70%	342,955