Home

SPS Commerce, Inc. - Common Stock (SPSC)

137.66
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 8:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SPS Commerce, Inc. - Common Stock (SPSC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025132.10138.35131.80137.66295,276137.66
4/01/2025132.07135.54131.25134.25292,537134.25
3/31/2025131.50133.23128.44132.73338,975132.73
3/28/2025135.61135.61131.99133.50272,430133.50
3/27/2025136.21137.19133.57136.24282,262136.24
3/26/2025136.36137.16134.15135.65299,805135.65
3/25/2025135.24135.62132.88135.00410,084135.00
3/24/2025131.99135.67130.63135.31323,945135.31
3/21/2025126.58130.44125.23130.13658,142130.13
3/20/2025127.29130.24126.69128.28388,157128.28
3/19/2025128.90131.32128.13128.66307,601128.66
3/18/2025127.48128.80126.22128.61286,519128.61
3/17/2025128.27131.67128.27128.91294,676128.91
3/14/2025124.97130.45124.28129.43784,798129.43
3/13/2025126.44126.44122.58123.05251,148123.05
3/12/2025127.25127.91124.29126.48350,173126.48
3/11/2025125.92127.83124.22126.51252,319126.51
3/10/2025125.69128.61122.73125.92425,647125.92
3/07/2025131.97133.95125.95128.22268,395128.22
3/06/2025131.73133.93130.79132.73268,139132.73
3/05/2025131.93133.98130.36133.83209,338133.83
3/04/2025130.59134.40130.43132.16288,061132.16
3/03/2025134.01135.94131.33132.00413,762132.00
2/28/2025132.24134.56131.31133.20379,296133.20
2/27/2025135.55136.44131.90132.04366,588132.04
2/26/2025138.99139.97135.65135.94330,373135.94
2/25/2025137.84139.12136.04138.43264,596138.43
2/24/2025142.45142.72136.94138.05382,411138.05
2/21/2025144.97144.97139.59141.22662,702141.22
2/20/2025145.81146.38142.81143.54366,034143.54
2/19/2025145.01150.21145.01146.68423,814146.68
2/18/2025145.41146.46143.39146.21735,037146.21
2/14/2025147.51149.18145.90146.21421,318146.21
2/13/2025154.76154.76147.75148.50529,707148.50
2/12/2025151.08155.16147.27152.94502,133152.94
2/11/2025171.20172.00148.00152.72863,180152.72
2/10/2025178.81180.88176.59177.17396,741177.17
2/07/2025180.20181.73176.86178.31193,551178.31
2/06/2025182.16182.76179.84180.20169,824180.20
2/05/2025182.12183.41179.73182.16266,617182.16
2/04/2025178.98183.47178.98181.19267,282181.19
2/03/2025180.39182.13176.37180.03216,030180.03
1/31/2025184.20187.01183.37184.68307,399184.68
1/30/2025188.18190.02182.58183.46332,082183.46
1/29/2025194.24194.24187.17187.79201,332187.79
1/28/2025192.44197.15190.82196.00165,045196.00
1/27/2025191.56196.13191.06193.89218,806193.89
1/24/2025197.22197.27189.11191.56276,750191.56
1/23/2025192.03197.59191.00197.40156,759197.40
1/22/2025194.19196.53191.70194.03158,172194.03
1/21/2025192.74196.76192.45195.48157,899195.48
1/17/2025194.62195.00189.39191.00307,676191.00
1/16/2025188.57192.99188.50191.42210,879191.42
1/15/2025186.07188.40184.93187.42187,935187.42
1/14/2025179.60182.66177.80182.32375,374182.32
1/13/2025176.31179.53175.36179.02150,232179.02
1/10/2025179.69181.38177.40179.13160,947179.13
1/08/2025182.33184.24181.03183.31136,585183.31
1/07/2025183.23185.01181.25183.74172,139183.74
1/06/2025186.65188.35181.07183.25230,094183.25
1/03/2025185.73187.05182.06186.85193,221186.85