SPS Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.04	59.39	56.04	58.87	58.87	5.67%	1,932,546
Jun 25, 2026	54.64	55.82	53.98	55.71	55.71	0.31%	473,835
Jun 24, 2026	54.78	56.57	54.15	55.54	55.54	1.39%	861,613
Jun 23, 2026	56.45	61.56	53.40	54.78	54.78	-0.15%	2,524,502
Jun 22, 2026	52.33	55.00	51.92	54.86	54.86	3.26%	1,550,767
Jun 18, 2026	53.12	53.56	51.26	53.13	53.13	0.55%	1,397,893
Jun 17, 2026	54.98	55.40	52.37	52.84	52.84	-3.89%	490,887
Jun 16, 2026	55.34	56.67	54.50	54.98	54.98	-0.40%	403,287
Jun 15, 2026	55.24	56.53	55.00	55.20	55.20	-0.07%	516,851
Jun 12, 2026	55.34	55.50	53.70	55.24	55.24	0.58%	350,156
Jun 11, 2026	54.37	55.55	53.37	54.92	54.92	-1.36%	522,174
Jun 10, 2026	54.39	56.57	53.60	55.68	55.68	1.18%	501,309
Jun 9, 2026	54.53	56.17	54.04	55.03	55.03	-0.33%	759,950
Jun 8, 2026	54.97	55.35	54.00	55.21	55.21	-0.47%	553,380
Jun 5, 2026	56.70	57.24	54.77	55.47	55.47	-1.12%	634,304
Jun 4, 2026	57.22	58.10	55.80	56.10	56.10	0.99%	595,556
Jun 3, 2026	56.66	56.66	54.71	55.55	55.55	-3.89%	724,368
Jun 2, 2026	57.77	58.45	56.54	57.80	57.80	-3.09%	1,017,982
Jun 1, 2026	58.49	60.19	56.65	59.64	59.64	5.09%	1,139,812
May 29, 2026	54.01	56.93	54.01	56.75	56.75	6.04%	902,933
May 28, 2026	53.30	54.46	52.55	53.52	53.52	0.94%	457,000
May 27, 2026	53.07	54.53	52.82	53.02	53.02	-0.99%	468,883
May 26, 2026	52.85	54.13	52.34	53.55	53.55	-0.32%	497,031
May 22, 2026	53.04	54.75	53.04	53.72	53.72	0.45%	517,237
May 21, 2026	52.76	53.78	51.60	53.48	53.48	-0.48%	387,539
May 20, 2026	51.73	53.89	50.39	53.74	53.74	2.36%	418,691
May 19, 2026	53.86	55.00	51.90	52.50	52.50	-1.02%	385,623
May 18, 2026	50.98	54.10	50.82	53.04	53.04	3.65%	460,066
May 15, 2026	50.65	52.08	50.65	51.17	51.17	2.42%	475,506
May 14, 2026	50.53	51.18	49.38	49.96	49.96	0.10%	398,253
May 13, 2026	51.23	51.23	49.04	49.91	49.91	-3.98%	537,971
May 12, 2026	53.15	53.82	51.38	51.98	51.98	-1.52%	693,900
May 11, 2026	55.99	56.24	52.69	52.78	52.78	-6.53%	748,474
May 8, 2026	56.33	56.53	54.69	56.47	56.47	-1.21%	433,846
May 7, 2026	57.03	58.93	56.02	57.16	57.16	2.31%	730,167
May 6, 2026	57.80	57.87	55.07	55.87	55.87	-4.33%	423,698
May 5, 2026	58.33	59.00	57.04	58.40	58.40	-0.24%	537,350
May 4, 2026	58.72	59.83	56.99	58.54	58.54	-0.64%	724,473
May 1, 2026	59.60	59.60	57.23	58.92	58.92	4.99%	941,742
Apr 30, 2026	55.76	56.72	53.60	56.12	56.12	1.70%	719,049
Apr 29, 2026	55.00	55.60	54.01	55.18	55.18	-0.20%	491,114
Apr 28, 2026	56.25	57.74	55.07	55.29	55.29	0.75%	477,088
Apr 27, 2026	54.60	56.06	54.18	54.88	54.88	0.42%	380,406
Apr 24, 2026	53.45	54.70	52.97	54.65	54.65	2.49%	377,319
Apr 23, 2026	56.98	56.98	52.40	53.32	53.32	-7.93%	609,544
Apr 22, 2026	57.80	58.82	57.27	57.91	57.91	0.96%	293,514
Apr 21, 2026	58.47	59.31	57.19	57.36	57.36	-1.39%	394,497
Apr 20, 2026	57.58	58.71	57.25	58.17	58.17	0.95%	376,386
Apr 17, 2026	57.65	58.60	57.25	57.62	57.62	1.89%	499,278
Apr 16, 2026	54.73	56.64	54.61	56.55	56.55	2.15%	482,909
Apr 15, 2026	53.45	55.54	53.00	55.36	55.36	5.35%	415,222
Apr 14, 2026	52.99	54.70	52.37	52.55	52.55	-0.91%	738,054
Apr 13, 2026	51.75	53.43	51.03	53.03	53.03	3.07%	809,498
Apr 10, 2026	52.11	52.84	50.55	51.45	51.45	-1.61%	639,190
Apr 9, 2026	55.02	55.02	51.66	52.29	52.29	-5.89%	633,277
Apr 8, 2026	60.06	60.06	55.47	55.56	55.56	-4.99%	665,516
Apr 7, 2026	57.90	59.18	57.41	58.48	58.48	0.55%	681,048
Apr 6, 2026	56.08	58.32	55.01	58.16	58.16	3.71%	582,226
Apr 2, 2026	55.92	56.84	54.43	56.08	56.08	-0.27%	646,677
Apr 1, 2026	55.69	56.62	53.87	56.23	56.23	1.01%	830,262
Mar 31, 2026	55.87	57.38	54.83	55.67	55.67	1.07%	810,718
Mar 30, 2026	54.86	56.48	54.28	55.08	55.08	1.08%	1,201,456
Mar 27, 2026	54.48	54.84	53.05	54.49	54.49	-1.11%	674,794
Mar 26, 2026	54.85	56.64	54.81	55.10	55.10	0.18%	782,826
Mar 25, 2026	57.26	58.19	54.20	55.00	55.00	-2.31%	535,643
Mar 24, 2026	57.63	57.63	55.76	56.30	56.30	-3.61%	478,894
Mar 23, 2026	58.25	59.73	58.00	58.41	58.41	0.79%	771,353
Mar 20, 2026	57.97	59.13	56.76	57.95	57.95	-0.03%	1,377,495
Mar 19, 2026	59.92	62.06	57.39	57.97	57.97	-3.46%	813,611
Mar 18, 2026	59.58	60.43	59.47	60.05	60.05	-0.63%	430,677
Mar 17, 2026	59.45	62.57	59.45	60.43	60.43	1.65%	461,229
Mar 16, 2026	61.07	61.60	59.13	59.45	59.45	-1.82%	607,478
Mar 13, 2026	60.66	61.54	59.48	60.55	60.55	-0.26%	571,921
Mar 12, 2026	62.25	64.34	60.02	60.71	60.71	-3.58%	644,348
Mar 11, 2026	61.39	63.14	60.35	62.96	62.96	2.99%	604,450
Mar 10, 2026	62.02	62.70	59.37	61.13	61.13	-1.67%	542,246
Mar 9, 2026	62.73	63.57	60.70	62.17	62.17	-2.43%	633,625
Mar 6, 2026	63.32	63.74	61.90	63.72	63.72	-0.52%	497,877
Mar 5, 2026	62.17	64.46	62.17	64.05	64.05	3.02%	932,960
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