SPS Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	62.17	64.46	62.17	64.05	64.05	3.02%	932,958
Mar 4, 2026	60.00	62.49	59.74	62.17	62.17	3.63%	665,528
Mar 3, 2026	57.35	60.03	56.99	59.99	59.99	2.71%	1,311,946
Mar 2, 2026	55.40	59.02	55.40	58.41	58.41	3.36%	776,858
Feb 27, 2026	55.66	56.65	54.28	56.51	56.51	-1.29%	963,977
Feb 26, 2026	55.04	58.48	55.04	57.25	57.25	5.74%	975,800
Feb 25, 2026	54.10	55.25	52.56	54.14	54.14	-0.06%	1,224,780
Feb 24, 2026	54.22	56.13	53.72	54.17	54.17	-0.09%	1,298,631
Feb 23, 2026	56.97	56.99	53.99	54.22	54.22	-6.44%	1,148,082
Feb 20, 2026	58.05	60.16	57.50	57.95	57.95	-0.69%	1,106,653
Feb 19, 2026	58.96	58.96	56.93	58.35	58.35	-0.09%	1,101,988
Feb 18, 2026	60.14	61.32	57.67	58.40	58.40	-2.76%	1,839,178
Feb 17, 2026	61.39	61.85	58.72	60.06	60.06	-3.00%	1,643,124
Feb 13, 2026	68.10	68.90	61.28	61.92	61.92	-4.37%	2,701,578
Feb 12, 2026	68.27	68.42	64.18	64.75	64.75	-5.53%	1,676,939
Feb 11, 2026	74.33	74.33	67.26	68.54	68.54	-8.41%	1,051,696
Feb 10, 2026	76.24	76.98	74.75	74.83	74.83	-0.86%	975,340
Feb 9, 2026	79.20	79.22	75.39	75.48	75.48	-5.09%	801,045
Feb 6, 2026	80.10	81.24	78.32	79.53	79.53	0.67%	670,940
Feb 5, 2026	82.88	84.37	78.81	79.00	79.00	-4.36%	670,144
Feb 4, 2026	81.33	84.46	80.64	82.60	82.60	0.69%	668,105
Feb 3, 2026	86.92	87.28	80.84	82.03	82.03	-6.59%	962,010
Feb 2, 2026	89.73	90.19	87.50	87.82	87.82	-1.61%	447,412
Jan 30, 2026	88.87	90.03	87.19	89.26	89.26	0.35%	637,428
Jan 29, 2026	89.04	96.54	86.37	88.95	88.95	-1.36%	867,801
Jan 28, 2026	92.44	92.97	89.75	90.18	90.18	-1.96%	631,671
Jan 27, 2026	92.12	92.49	90.02	91.98	91.98	-0.14%	424,000
Jan 26, 2026	91.35	93.70	90.66	92.11	92.11	1.66%	577,776
Jan 23, 2026	91.75	92.05	89.43	90.61	90.61	-1.81%	618,546
Jan 22, 2026	91.46	92.48	90.93	92.28	92.28	1.26%	597,325
Jan 21, 2026	89.96	91.26	89.48	91.13	91.13	2.20%	419,917
Jan 20, 2026	89.11	91.27	88.93	89.17	89.17	-1.00%	539,439
Jan 16, 2026	91.24	91.55	89.94	90.07	90.07	-1.28%	452,230
Jan 15, 2026	91.99	92.63	90.78	91.24	91.24	-0.25%	410,454
Jan 14, 2026	91.21	93.53	90.26	91.47	91.47	-0.58%	324,996
Jan 13, 2026	95.94	96.46	91.41	92.00	92.00	-3.64%	425,358
Jan 12, 2026	93.73	96.20	93.27	95.48	95.48	1.05%	419,480
Jan 9, 2026	93.28	94.95	91.59	94.49	94.49	1.33%	403,441
Jan 8, 2026	91.66	94.55	90.98	93.25	93.25	0.65%	498,749
Jan 7, 2026	91.75	93.19	90.92	92.65	92.65	1.29%	250,972
Jan 6, 2026	89.89	91.64	89.55	91.47	91.47	1.16%	308,826
Jan 5, 2026	87.88	92.32	87.88	90.42	90.42	2.86%	515,248
Jan 2, 2026	89.13	89.58	87.56	87.91	87.91	-1.37%	391,265
Dec 31, 2025	90.38	90.75	88.91	89.13	89.13	-1.85%	425,408
Dec 30, 2025	91.12	92.15	90.73	90.81	90.81	-1.05%	278,223
Dec 29, 2025	92.45	92.66	91.10	91.77	91.77	-0.16%	453,510
Dec 26, 2025	91.86	92.30	91.15	91.92	91.92	0.01%	259,290
Dec 24, 2025	91.76	92.37	91.32	91.91	91.91	0.21%	177,539
Dec 23, 2025	91.94	91.95	90.94	91.72	91.72	-0.48%	408,114
Dec 22, 2025	90.86	92.73	90.21	92.16	92.16	1.76%	450,726
Dec 19, 2025	91.41	92.66	90.16	90.57	90.57	-1.01%	1,276,854
Dec 18, 2025	90.06	92.41	89.88	91.49	91.49	1.84%	1,062,564
Dec 17, 2025	87.82	91.11	87.28	89.84	89.84	1.92%	1,167,637
Dec 16, 2025	86.24	89.23	86.23	88.15	88.15	2.21%	1,048,486
Dec 15, 2025	86.72	87.54	84.88	86.24	86.24	0.01%	614,163
Dec 12, 2025	86.28	87.20	85.64	86.23	86.23	0.31%	444,109
Dec 11, 2025	85.29	87.70	84.97	85.96	85.96	0.29%	613,202
Dec 10, 2025	84.60	86.75	83.76	85.71	85.71	0.20%	610,455
Dec 9, 2025	83.97	90.90	83.57	85.54	85.54	1.53%	720,770
Dec 8, 2025	84.89	84.89	83.17	84.25	84.25	0.66%	478,182
Dec 5, 2025	83.01	84.96	82.89	83.70	83.70	0.08%	394,247
Dec 4, 2025	84.00	84.05	82.94	83.63	83.63	0.16%	306,403
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%	473,771
Nov 28, 2025	82.89	83.93	82.37	83.32	83.32	1.23%	224,780
Nov 26, 2025	82.62	83.71	82.17	82.31	82.31	-0.94%	404,507
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%	467,584
Nov 21, 2025	78.44	82.44	78.44	81.11	81.11	3.35%	436,632
Nov 20, 2025	79.13	80.18	78.04	78.48	78.48	0.58%	416,524
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