SPS Commerce, Inc. (SPSC)
NASDAQ: SPSC · Real-Time Price · USD
83.70
+0.07 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPS Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.01 | 84.96 | 82.89 | 83.70 | 83.70 | 0.08% | 393,946 |
| Dec 4, 2025 | 84.00 | 84.05 | 82.94 | 83.63 | 83.63 | 0.16% | 306,402 |
| Dec 3, 2025 | 82.50 | 83.76 | 82.05 | 83.50 | 83.50 | 1.51% | 356,859 |
| Dec 2, 2025 | 81.62 | 83.01 | 80.45 | 82.26 | 82.26 | 1.91% | 564,055 |
| Dec 1, 2025 | 81.83 | 83.11 | 80.50 | 80.72 | 80.72 | -3.12% | 473,680 |
| Nov 28, 2025 | 82.89 | 83.93 | 82.37 | 83.32 | 83.32 | 1.23% | 224,761 |
| Nov 26, 2025 | 82.62 | 83.71 | 82.17 | 82.31 | 82.31 | -0.94% | 404,506 |
| Nov 25, 2025 | 81.49 | 83.74 | 80.20 | 83.09 | 83.09 | 2.42% | 496,329 |
| Nov 24, 2025 | 81.16 | 82.00 | 79.74 | 81.13 | 81.13 | 0.02% | 465,547 |
| Nov 21, 2025 | 78.44 | 82.44 | 78.44 | 81.11 | 81.11 | 3.35% | 436,555 |
| Nov 20, 2025 | 79.13 | 80.18 | 78.04 | 78.48 | 78.48 | 0.58% | 416,509 |
| Nov 19, 2025 | 78.54 | 79.52 | 77.17 | 78.03 | 78.03 | -0.79% | 365,981 |
| Nov 18, 2025 | 79.80 | 80.24 | 76.97 | 78.65 | 78.65 | -1.55% | 353,523 |
| Nov 17, 2025 | 81.14 | 81.92 | 79.51 | 79.89 | 79.89 | -2.04% | 389,544 |
| Nov 14, 2025 | 81.45 | 82.17 | 81.03 | 81.55 | 81.55 | -0.85% | 402,984 |
| Nov 13, 2025 | 81.25 | 83.14 | 81.25 | 82.25 | 82.25 | 0.28% | 389,386 |
| Nov 12, 2025 | 82.13 | 84.12 | 81.74 | 82.02 | 82.02 | 0.40% | 597,672 |
| Nov 11, 2025 | 80.30 | 82.68 | 80.06 | 81.69 | 81.69 | 0.05% | 573,562 |
| Nov 10, 2025 | 82.50 | 82.55 | 80.49 | 81.65 | 81.65 | -0.48% | 374,110 |
| Nov 7, 2025 | 79.89 | 82.34 | 78.66 | 82.04 | 82.04 | 1.94% | 702,516 |
| Nov 6, 2025 | 81.10 | 81.57 | 79.41 | 80.48 | 80.48 | -0.90% | 686,855 |
| Nov 5, 2025 | 81.22 | 81.84 | 80.09 | 81.21 | 81.21 | 0.14% | 863,673 |
| Nov 4, 2025 | 82.41 | 82.41 | 80.00 | 81.10 | 81.10 | -1.73% | 694,045 |
| Nov 3, 2025 | 83.69 | 86.00 | 79.52 | 82.53 | 82.53 | 0.35% | 1,666,898 |
| Oct 31, 2025 | 73.99 | 84.13 | 73.05 | 82.24 | 82.24 | -20.84% | 4,054,821 |
| Oct 30, 2025 | 105.03 | 106.50 | 103.54 | 103.89 | 103.89 | -1.23% | 431,233 |
| Oct 29, 2025 | 109.16 | 110.61 | 104.48 | 105.18 | 105.18 | -4.37% | 320,954 |
| Oct 28, 2025 | 110.84 | 112.20 | 109.85 | 109.99 | 109.99 | -0.91% | 283,451 |
| Oct 27, 2025 | 112.30 | 113.47 | 111.00 | 111.00 | 111.00 | -1.10% | 323,056 |
| Oct 24, 2025 | 113.81 | 114.87 | 111.51 | 112.24 | 112.24 | -0.19% | 213,300 |
| Oct 23, 2025 | 111.17 | 112.59 | 110.75 | 112.45 | 112.45 | 1.00% | 305,139 |
| Oct 22, 2025 | 111.78 | 113.26 | 110.82 | 111.34 | 111.34 | -1.50% | 236,999 |
| Oct 21, 2025 | 110.32 | 113.71 | 109.34 | 113.04 | 113.04 | 2.09% | 303,884 |
| Oct 20, 2025 | 109.16 | 111.25 | 109.13 | 110.73 | 110.73 | 1.54% | 173,492 |
| Oct 17, 2025 | 106.57 | 109.80 | 106.57 | 109.05 | 109.05 | 1.75% | 238,170 |
| Oct 16, 2025 | 109.53 | 110.26 | 107.06 | 107.17 | 107.17 | -1.99% | 722,841 |
| Oct 15, 2025 | 110.37 | 110.96 | 108.89 | 109.35 | 109.35 | 0.08% | 310,893 |
| Oct 14, 2025 | 105.34 | 110.24 | 105.19 | 109.26 | 109.26 | 1.08% | 288,564 |
| Oct 13, 2025 | 107.56 | 110.46 | 107.14 | 108.09 | 108.09 | 1.12% | 460,666 |
| Oct 10, 2025 | 108.01 | 109.00 | 105.65 | 106.89 | 106.89 | -0.86% | 522,406 |
| Oct 9, 2025 | 108.22 | 108.45 | 106.20 | 107.82 | 107.82 | -0.74% | 507,635 |
| Oct 8, 2025 | 105.41 | 108.63 | 104.53 | 108.62 | 108.62 | 3.85% | 302,252 |
| Oct 7, 2025 | 107.04 | 107.04 | 103.84 | 104.59 | 104.59 | -2.46% | 254,430 |
| Oct 6, 2025 | 106.54 | 107.76 | 104.68 | 107.23 | 107.23 | 1.23% | 341,065 |
| Oct 3, 2025 | 104.67 | 107.33 | 104.67 | 105.93 | 105.93 | 1.36% | 322,198 |
| Oct 2, 2025 | 103.70 | 105.63 | 103.30 | 104.51 | 104.51 | 1.10% | 337,007 |
| Oct 1, 2025 | 103.83 | 105.07 | 103.10 | 103.37 | 103.37 | -0.74% | 398,486 |
| Sep 30, 2025 | 104.48 | 105.85 | 103.46 | 104.14 | 104.14 | -0.87% | 436,434 |
| Sep 29, 2025 | 106.85 | 106.85 | 104.68 | 105.05 | 105.05 | -1.19% | 459,730 |
| Sep 26, 2025 | 104.95 | 106.57 | 103.96 | 106.32 | 106.32 | 1.31% | 251,748 |
| Sep 25, 2025 | 106.09 | 106.71 | 103.92 | 104.95 | 104.95 | -2.36% | 612,563 |
| Sep 24, 2025 | 109.68 | 109.68 | 106.72 | 107.49 | 107.49 | 0.12% | 462,278 |
| Sep 23, 2025 | 110.05 | 110.05 | 106.65 | 107.36 | 107.36 | -2.64% | 436,628 |
| Sep 22, 2025 | 107.88 | 110.88 | 106.98 | 110.27 | 110.27 | 2.87% | 461,787 |
| Sep 19, 2025 | 108.80 | 108.92 | 106.76 | 107.19 | 107.19 | -1.34% | 736,452 |
| Sep 18, 2025 | 108.89 | 110.15 | 107.44 | 108.65 | 108.65 | 1.35% | 338,363 |
| Sep 17, 2025 | 108.09 | 110.57 | 106.66 | 107.20 | 107.20 | -0.68% | 308,113 |
| Sep 16, 2025 | 106.56 | 108.36 | 105.05 | 107.93 | 107.93 | 1.45% | 340,310 |
| Sep 15, 2025 | 106.44 | 108.51 | 105.83 | 106.39 | 106.39 | 0.81% | 426,880 |
| Sep 12, 2025 | 112.56 | 112.63 | 105.40 | 105.53 | 105.53 | -6.07% | 395,797 |
| Sep 11, 2025 | 111.50 | 113.37 | 110.84 | 112.35 | 112.35 | 1.78% | 486,340 |
| Sep 10, 2025 | 112.04 | 114.67 | 108.67 | 110.39 | 110.39 | -0.59% | 705,605 |
| Sep 9, 2025 | 109.74 | 111.08 | 109.06 | 111.04 | 111.04 | 0.51% | 459,367 |
| Sep 8, 2025 | 110.17 | 110.71 | 108.55 | 110.48 | 110.48 | -0.11% | 321,577 |
| Sep 5, 2025 | 110.80 | 113.53 | 109.84 | 110.60 | 110.60 | 1.13% | 343,819 |
| Sep 4, 2025 | 107.33 | 109.54 | 106.58 | 109.36 | 109.36 | 1.25% | 430,572 |
| Sep 3, 2025 | 106.37 | 108.69 | 105.94 | 108.01 | 108.01 | 1.28% | 595,308 |
| Sep 2, 2025 | 108.92 | 108.92 | 105.45 | 106.64 | 106.64 | -3.32% | 368,641 |
| Aug 29, 2025 | 111.35 | 112.37 | 109.72 | 110.30 | 110.30 | -0.57% | 453,401 |
| Aug 28, 2025 | 113.82 | 113.82 | 110.66 | 110.93 | 110.93 | -1.78% | 338,745 |
| Aug 27, 2025 | 111.54 | 113.08 | 111.03 | 112.94 | 112.94 | 1.48% | 465,303 |
| Aug 26, 2025 | 112.13 | 113.41 | 110.98 | 111.29 | 111.29 | -0.84% | 800,098 |
| Aug 25, 2025 | 115.21 | 116.00 | 111.75 | 112.23 | 112.23 | -3.10% | 294,023 |
| Aug 22, 2025 | 113.58 | 117.37 | 113.58 | 115.82 | 115.82 | 2.22% | 449,293 |
| Aug 21, 2025 | 110.81 | 113.38 | 110.00 | 113.31 | 113.31 | 1.68% | 416,543 |
| Aug 20, 2025 | 113.61 | 114.00 | 110.86 | 111.44 | 111.44 | -2.15% | 374,232 |
| Aug 19, 2025 | 114.68 | 116.00 | 112.91 | 113.89 | 113.89 | -0.53% | 344,139 |
| Aug 18, 2025 | 112.56 | 114.87 | 112.56 | 114.50 | 114.50 | 2.20% | 358,198 |
| 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% | 527,874 |
| 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% | 348,283 |
| Aug 11, 2025 | 106.21 | 107.96 | 103.72 | 104.67 | 104.67 | -1.49% | 433,899 |
| Aug 8, 2025 | 109.18 | 109.20 | 105.27 | 106.25 | 106.25 | -2.47% | 370,053 |
| Aug 7, 2025 | 111.53 | 111.53 | 106.68 | 108.94 | 108.94 | -1.32% | 577,865 |
| Aug 6, 2025 | 108.52 | 110.46 | 106.86 | 110.40 | 110.40 | 1.10% | 471,189 |
| Aug 5, 2025 | 108.32 | 110.16 | 106.21 | 109.20 | 109.20 | 1.97% | 557,296 |
| 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% | 315,551 |
| Jul 29, 2025 | 141.24 | 141.85 | 138.90 | 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% | 364,873 |
| 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 |
| Jul 21, 2025 | 139.00 | 140.65 | 136.42 | 137.54 | 137.54 | -1.04% | 286,243 |
| Jul 18, 2025 | 143.55 | 143.55 | 138.90 | 138.98 | 138.98 | -2.47% | 420,215 |
| Jul 17, 2025 | 140.62 | 142.67 | 139.60 | 142.50 | 142.50 | 1.53% | 311,858 |