SPS Commerce, Inc. - Common Stock (SPSC)
55.36
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 16th, 7:34 AM EDT
Historical Prices For SPS Commerce, Inc. - Common Stock (SPSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 53.45 | 55.54 | 53.00 | 55.36 | 415,222 | 55.36 |
| 4/14/2026 | 52.99 | 54.70 | 52.37 | 52.55 | 738,054 | 52.55 |
| 4/13/2026 | 51.75 | 53.43 | 51.03 | 53.03 | 809,499 | 53.03 |
| 4/10/2026 | 52.11 | 52.84 | 50.55 | 51.45 | 639,190 | 51.45 |
| 4/09/2026 | 55.02 | 55.02 | 51.66 | 52.29 | 633,277 | 52.29 |
| 4/08/2026 | 60.06 | 60.06 | 55.47 | 55.56 | 665,482 | 55.56 |
| 4/07/2026 | 57.90 | 59.18 | 57.41 | 58.48 | 681,048 | 58.48 |
| 4/06/2026 | 56.08 | 58.32 | 55.01 | 58.16 | 582,226 | 58.16 |
| 4/02/2026 | 55.92 | 56.84 | 54.43 | 56.08 | 646,677 | 56.08 |
| 4/01/2026 | 55.69 | 56.62 | 53.87 | 56.23 | 830,263 | 56.23 |
| 3/31/2026 | 55.87 | 57.38 | 54.83 | 55.67 | 810,718 | 55.67 |
| 3/30/2026 | 54.86 | 56.48 | 54.28 | 55.08 | 1,201,457 | 55.08 |
| 3/27/2026 | 54.48 | 54.84 | 53.05 | 54.49 | 674,795 | 54.49 |
| 3/26/2026 | 54.85 | 56.64 | 54.81 | 55.10 | 782,826 | 55.10 |
| 3/25/2026 | 57.26 | 58.19 | 54.20 | 55.00 | 535,643 | 55.00 |
| 3/24/2026 | 57.63 | 57.63 | 55.76 | 56.30 | 478,895 | 56.30 |
| 3/23/2026 | 58.25 | 59.73 | 58.00 | 58.41 | 771,354 | 58.41 |
| 3/20/2026 | 57.97 | 59.13 | 56.76 | 57.95 | 1,377,586 | 57.95 |
| 3/19/2026 | 59.92 | 62.06 | 57.39 | 57.97 | 813,611 | 57.97 |
| 3/18/2026 | 59.58 | 60.42 | 59.47 | 60.05 | 430,678 | 60.05 |
| 3/17/2026 | 59.45 | 62.57 | 59.45 | 60.43 | 461,230 | 60.43 |
| 3/16/2026 | 61.07 | 61.60 | 59.13 | 59.45 | 607,478 | 59.45 |
| 3/13/2026 | 60.66 | 61.54 | 59.48 | 60.55 | 571,922 | 60.55 |
| 3/12/2026 | 62.25 | 64.34 | 60.02 | 60.70 | 644,349 | 60.70 |
| 3/11/2026 | 61.39 | 63.13 | 60.34 | 62.96 | 604,451 | 62.96 |
| 3/10/2026 | 62.02 | 62.70 | 59.37 | 61.13 | 542,247 | 61.13 |
| 3/09/2026 | 62.73 | 63.57 | 60.70 | 62.17 | 633,626 | 62.17 |
| 3/06/2026 | 63.32 | 63.74 | 61.90 | 63.72 | 497,878 | 63.72 |
| 3/05/2026 | 62.17 | 64.46 | 62.17 | 64.05 | 932,958 | 64.05 |
| 3/04/2026 | 60.00 | 62.49 | 59.74 | 62.17 | 665,229 | 62.17 |
| 3/03/2026 | 57.35 | 60.03 | 56.99 | 59.99 | 1,311,740 | 59.99 |
| 3/02/2026 | 55.40 | 59.02 | 55.40 | 58.41 | 776,859 | 58.41 |
| 2/27/2026 | 55.66 | 56.65 | 54.28 | 56.51 | 963,978 | 56.51 |
| 2/26/2026 | 55.04 | 58.48 | 55.04 | 57.25 | 975,642 | 57.25 |
| 2/25/2026 | 54.10 | 55.25 | 52.56 | 54.14 | 1,224,779 | 54.14 |
| 2/24/2026 | 54.22 | 56.13 | 53.72 | 54.17 | 1,298,618 | 54.17 |
| 2/23/2026 | 56.97 | 56.99 | 53.99 | 54.22 | 1,148,082 | 54.22 |
| 2/20/2026 | 58.05 | 60.16 | 57.50 | 57.95 | 1,106,653 | 57.95 |
| 2/19/2026 | 58.96 | 58.96 | 56.93 | 58.35 | 1,101,988 | 58.35 |
| 2/18/2026 | 60.14 | 61.32 | 57.67 | 58.40 | 1,839,177 | 58.40 |
| 2/17/2026 | 61.39 | 61.84 | 58.72 | 60.06 | 1,643,121 | 60.06 |
| 2/13/2026 | 68.10 | 68.90 | 61.28 | 61.92 | 2,701,578 | 61.92 |
| 2/12/2026 | 68.27 | 68.42 | 64.18 | 64.75 | 1,676,136 | 64.75 |
| 2/11/2026 | 74.33 | 74.33 | 67.26 | 68.54 | 1,051,620 | 68.54 |
| 2/10/2026 | 76.24 | 76.98 | 74.75 | 74.83 | 975,339 | 74.83 |
| 2/09/2026 | 79.20 | 79.22 | 75.39 | 75.48 | 801,043 | 75.48 |
| 2/06/2026 | 80.10 | 81.24 | 78.31 | 79.53 | 670,940 | 79.53 |
| 2/05/2026 | 82.88 | 84.37 | 78.81 | 79.00 | 670,142 | 79.00 |
| 2/04/2026 | 81.33 | 84.46 | 80.64 | 82.60 | 668,105 | 82.60 |
| 2/03/2026 | 86.92 | 87.28 | 80.84 | 82.03 | 962,010 | 82.03 |
| 2/02/2026 | 89.73 | 90.19 | 87.50 | 87.82 | 447,412 | 87.82 |
| 1/30/2026 | 88.87 | 90.03 | 87.19 | 89.26 | 637,428 | 89.26 |
| 1/29/2026 | 89.04 | 96.54 | 86.37 | 88.95 | 867,801 | 88.95 |
| 1/28/2026 | 92.44 | 92.97 | 89.75 | 90.18 | 631,660 | 90.18 |
| 1/27/2026 | 92.12 | 92.49 | 90.02 | 91.98 | 424,000 | 91.98 |
| 1/26/2026 | 91.35 | 93.70 | 90.66 | 92.11 | 577,776 | 92.11 |
| 1/23/2026 | 91.75 | 92.05 | 89.43 | 90.61 | 618,546 | 90.61 |
| 1/22/2026 | 91.46 | 92.48 | 90.93 | 92.28 | 597,325 | 92.28 |
| 1/21/2026 | 89.96 | 91.26 | 89.48 | 91.13 | 419,917 | 91.13 |
| 1/20/2026 | 89.11 | 91.27 | 88.93 | 89.17 | 539,439 | 89.17 |
| 1/16/2026 | 91.24 | 91.55 | 89.94 | 90.07 | 452,230 | 90.07 |