SPS Commerce Inc. (SPSC)
NASDAQ: SPSC
· Real-Time Price · USD
113.35
-1.15 (-1.00%)
At close: Aug 19, 2025, 2:06 PM
SPSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 112.56 | 114.87 | 112.56 | 114.50 | 114.50 | 2.20% | 357,596 |
| Aug 15, 2025 | 114.48 | 116.08 | 111.98 | 112.04 | 112.04 | -1.32% | 468,627 |
| Aug 14, 2025 | 113.91 | 114.74 | 111.78 | 113.54 | 113.54 | -1.57% | 527,900 |
| Aug 13, 2025 | 109.25 | 115.60 | 108.41 | 115.35 | 115.35 | 6.33% | 641,832 |
| Aug 12, 2025 | 105.02 | 109.21 | 104.45 | 108.48 | 108.48 | 3.64% | 348,300 |
| Aug 11, 2025 | 106.21 | 107.96 | 103.72 | 104.67 | 104.67 | -1.49% | 433,900 |
| Aug 8, 2025 | 109.18 | 109.20 | 105.27 | 106.25 | 106.25 | -2.47% | 370,100 |
| Aug 7, 2025 | 111.53 | 111.53 | 106.68 | 108.94 | 108.94 | -1.32% | 577,900 |
| Aug 6, 2025 | 108.52 | 110.46 | 106.86 | 110.40 | 110.40 | 1.10% | 471,200 |
| Aug 5, 2025 | 108.32 | 110.16 | 106.21 | 109.20 | 109.20 | 1.97% | 557,300 |
| Aug 4, 2025 | 105.74 | 107.37 | 102.05 | 107.09 | 107.09 | 3.09% | 897,377 |
| Aug 1, 2025 | 108.13 | 108.13 | 103.18 | 103.88 | 103.88 | -4.58% | 817,445 |
| Jul 31, 2025 | 115.50 | 124.08 | 108.85 | 108.87 | 108.87 | -21.99% | 1,639,631 |
| Jul 30, 2025 | 140.17 | 141.98 | 137.37 | 139.56 | 139.56 | -0.39% | 315,600 |
| Jul 29, 2025 | 141.24 | 141.85 | 138.89 | 140.10 | 140.10 | -0.08% | 269,022 |
| Jul 28, 2025 | 137.97 | 140.68 | 137.22 | 140.21 | 140.21 | 2.73% | 429,039 |
| Jul 25, 2025 | 137.79 | 137.84 | 134.89 | 136.49 | 136.49 | -0.94% | 364,900 |
| Jul 24, 2025 | 139.33 | 140.05 | 137.00 | 137.79 | 137.79 | -1.76% | 268,731 |
| Jul 23, 2025 | 140.03 | 141.75 | 138.19 | 140.26 | 140.26 | 1.96% | 235,231 |
| Jul 22, 2025 | 138.20 | 139.16 | 137.30 | 137.57 | 137.57 | 0.02% | 286,918 |