Sapiens International Corporation N.V. (SPNS)

NASDAQ: SPNS · Real-Time Price · USD

43.31

+0.02 (0.05%)

At close: Dec 5, 2025, 4:00 PM EST

43.32

+0.01 (0.02%)

After-hours: Dec 5, 2025, 5:57 PM EST

SPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.35	43.35	43.30	43.32	43.32	0.07%	191,385
Dec 4, 2025	43.28	43.30	43.27	43.29	43.29	-	281,205
Dec 3, 2025	43.29	43.30	43.28	43.29	43.29	-	227,346
Dec 2, 2025	43.33	43.33	43.28	43.29	43.29	0.02%	157,282
Dec 1, 2025	43.32	43.36	43.27	43.28	43.28	0.02%	260,407
Nov 28, 2025	43.25	43.28	43.19	43.27	43.27	0.28%	141,468
Nov 26, 2025	43.14	43.19	43.14	43.15	43.15	-	590,556
Nov 25, 2025	43.02	43.19	43.02	43.15	43.15	0.33%	409,172
Nov 24, 2025	43.05	43.07	42.94	43.01	43.01	-0.09%	423,408
Nov 21, 2025	43.06	43.09	43.05	43.05	43.05	-0.09%	318,576
Nov 20, 2025	43.16	43.16	43.06	43.09	43.09	-0.02%	1,161,947
Nov 19, 2025	43.19	43.21	43.09	43.10	43.10	-0.30%	950,678
Nov 18, 2025	43.14	43.25	43.13	43.23	43.23	0.21%	511,034
Nov 17, 2025	43.18	43.20	43.14	43.14	43.14	-0.09%	426,319
Nov 14, 2025	43.21	43.22	43.18	43.18	43.18	-0.07%	275,115
Nov 13, 2025	43.21	43.25	43.19	43.21	43.21	0.02%	210,499
Nov 12, 2025	43.17	43.21	43.16	43.20	43.20	0.09%	513,157
Nov 11, 2025	43.17	43.18	43.14	43.16	43.16	-0.02%	325,364
Nov 10, 2025	43.15	43.19	43.13	43.17	43.17	0.05%	306,472
Nov 7, 2025	43.09	43.15	43.09	43.15	43.15	0.12%	259,900
Nov 6, 2025	43.07	43.14	43.07	43.10	43.10	0.02%	407,408
Nov 5, 2025	43.10	43.11	43.07	43.09	43.09	-0.05%	354,412
Nov 4, 2025	43.08	43.12	43.05	43.11	43.11	0.05%	320,622
Nov 3, 2025	43.15	43.21	43.06	43.09	43.09	0.09%	275,151
Oct 31, 2025	43.06	43.08	43.02	43.05	43.05	-	464,705
Oct 30, 2025	43.04	43.10	43.04	43.05	43.05	-0.05%	274,470
Oct 29, 2025	43.11	43.13	43.07	43.07	43.07	-0.12%	653,456
Oct 28, 2025	43.12	43.13	43.07	43.12	43.12	0.12%	489,847
Oct 27, 2025	43.12	43.15	43.07	43.07	43.07	-0.07%	473,504
Oct 24, 2025	43.17	43.17	43.09	43.10	43.10	-	159,851
Oct 23, 2025	43.13	43.13	43.09	43.10	43.10	-	263,512
Oct 22, 2025	43.09	43.11	43.07	43.10	43.10	0.02%	443,225
Oct 21, 2025	43.17	43.17	43.07	43.09	43.09	-0.21%	512,775
Oct 20, 2025	43.10	43.18	43.10	43.18	43.18	0.21%	348,237
Oct 17, 2025	43.02	43.09	43.01	43.09	43.09	0.16%	411,498
Oct 16, 2025	43.09	43.15	43.02	43.02	43.02	-	679,869
Oct 15, 2025	43.09	43.10	43.02	43.02	43.02	-0.16%	676,068
Oct 14, 2025	43.01	43.10	43.00	43.09	43.09	0.14%	1,214,801
Oct 13, 2025	43.07	43.07	43.00	43.03	43.03	0.05%	559,050
Oct 10, 2025	43.06	43.07	42.98	43.01	43.01	0.07%	830,084
Oct 9, 2025	43.06	43.06	42.97	42.98	42.98	-	622,144
Oct 8, 2025	43.04	43.04	42.97	42.98	42.98	-0.12%	231,465
Oct 7, 2025	43.05	43.08	42.96	43.03	43.03	-0.02%	649,570
Oct 6, 2025	43.03	43.06	43.01	43.04	43.04	0.05%	556,544
Oct 3, 2025	43.03	43.06	43.01	43.02	43.02	0.02%	489,853
Oct 2, 2025	43.01	43.04	42.98	43.01	43.01	0.07%	383,273
Oct 1, 2025	43.00	43.04	42.98	42.98	42.98	-0.05%	358,829
Sep 30, 2025	43.01	43.05	42.99	43.00	43.00	0.12%	1,277,383
Sep 29, 2025	43.06	43.06	42.89	42.95	42.95	-0.14%	960,126
Sep 26, 2025	43.07	43.07	42.97	43.01	43.01	0.02%	542,340
Sep 25, 2025	42.93	43.05	42.93	43.00	43.00	0.12%	512,508
Sep 24, 2025	42.99	42.99	42.86	42.95	42.95	0.05%	377,121
Sep 23, 2025	43.06	43.10	42.92	42.93	42.93	-0.16%	321,877
Sep 22, 2025	43.00	43.06	42.94	43.00	43.00	-0.05%	376,405
Sep 19, 2025	43.08	43.08	42.95	43.02	43.02	-0.07%	540,396
Sep 18, 2025	43.07	43.09	42.98	43.05	43.05	0.09%	619,606
Sep 17, 2025	43.04	43.18	42.95	43.01	43.01	-0.09%	803,677
Sep 16, 2025	43.01	43.06	43.00	43.05	43.05	0.12%	555,402
Sep 15, 2025	43.02	43.05	42.98	43.00	43.00	-	1,089,250
Sep 12, 2025	43.03	43.05	42.97	43.00	43.00	-	1,750,935
Sep 11, 2025	42.98	43.03	42.97	43.00	43.00	-0.02%	1,024,132
Sep 10, 2025	43.05	43.06	42.96	43.01	43.01	0.16%	614,359
Sep 9, 2025	42.98	43.09	42.94	42.94	42.94	-0.14%	764,887
Sep 8, 2025	42.96	43.03	42.94	43.00	43.00	0.16%	385,132
Sep 5, 2025	43.08	43.13	42.91	42.93	42.93	-	628,906
Sep 4, 2025	42.91	43.10	42.90	42.93	42.93	-0.16%	680,029
Sep 3, 2025	42.90	43.00	42.89	43.00	43.00	0.23%	781,193
Sep 2, 2025	42.84	42.92	42.84	42.90	42.90	-	782,710
Aug 29, 2025	42.92	42.94	42.85	42.90	42.90	0.09%	396,078
Aug 28, 2025	42.87	42.94	42.82	42.86	42.86	-0.16%	689,304
Aug 27, 2025	42.81	42.93	42.80	42.93	42.93	0.28%	607,572
Aug 26, 2025	42.78	42.92	42.78	42.81	42.81	0.07%	519,349
Aug 25, 2025	42.77	42.81	42.74	42.78	42.78	0.02%	849,741
Aug 22, 2025	42.70	42.87	42.70	42.77	42.77	0.14%	957,711
Aug 21, 2025	42.65	42.72	42.63	42.71	42.71	-	568,789
Aug 20, 2025	42.63	42.75	42.57	42.71	42.71	0.16%	1,179,854
Aug 19, 2025	42.65	42.72	42.57	42.64	42.64	-0.09%	1,700,512
Aug 18, 2025	42.57	42.75	42.57	42.68	42.68	-0.02%	2,916,675
Aug 15, 2025	42.65	42.76	42.61	42.69	42.69	0.05%	1,558,022
Aug 14, 2025	42.51	42.70	42.49	42.67	42.67	0.26%	5,893,501
Aug 13, 2025	42.58	42.68	42.42	42.56	42.56	44.27%	19,318,599
Aug 12, 2025	29.00	29.56	28.60	29.50	29.50	2.54%	518,383
Aug 11, 2025	31.60	31.87	28.58	28.77	28.77	8.48%	915,387
Aug 8, 2025	26.64	26.86	26.39	26.52	26.52	0.11%	209,955
Aug 7, 2025	26.65	26.87	26.14	26.49	26.49	-1.34%	213,538
Aug 6, 2025	26.67	26.92	26.60	26.85	26.85	-0.37%	187,834
Aug 5, 2025	26.68	27.13	26.65	26.95	26.95	-0.52%	244,740
Aug 4, 2025	26.98	27.18	26.82	27.09	27.09	1.27%	436,114
Aug 1, 2025	27.25	27.51	26.64	26.75	26.75	-2.41%	518,774
Jul 31, 2025	28.10	28.12	27.37	27.41	27.41	-2.73%	333,953
Jul 30, 2025	28.70	28.70	28.10	28.18	28.18	-2.29%	132,815
Jul 29, 2025	29.11	29.13	28.62	28.84	28.84	-1.10%	134,253
Jul 28, 2025	29.13	29.31	28.71	29.16	29.16	1.04%	254,819
Jul 25, 2025	28.74	29.01	28.59	28.86	28.86	0.31%	206,611
Jul 24, 2025	30.59	30.66	28.72	28.77	28.77	-6.53%	238,118
Jul 23, 2025	30.72	30.80	30.42	30.78	30.78	0.82%	173,898
Jul 22, 2025	30.36	30.57	30.24	30.53	30.53	0.83%	150,452
Jul 21, 2025	30.29	30.50	30.18	30.28	30.28	0.77%	205,232
Jul 18, 2025	30.25	30.25	29.77	30.05	30.05	-0.03%	218,749
Jul 17, 2025	29.93	30.20	29.82	30.06	30.06	0.80%	155,276