SPS Commerce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	333,400
Apr 23, 2026	56.98	56.98	52.40	53.32	53.32	-7.93%	609,483
Apr 22, 2026	57.80	58.82	57.27	57.91	57.91	0.96%	261,164
Apr 21, 2026	58.47	59.31	57.19	57.36	57.36	-1.39%	394,453
Apr 20, 2026	57.58	58.71	57.25	58.17	58.17	0.95%	338,808
Apr 17, 2026	57.65	58.60	57.25	57.62	57.62	1.89%	498,765
Apr 16, 2026	54.73	56.64	54.61	56.55	56.55	2.15%	478,507
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%	617,322
Apr 13, 2026	51.75	53.43	51.03	53.03	53.03	3.07%	809,497
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%	633,111
Apr 8, 2026	60.06	60.06	55.47	55.56	55.56	-4.99%	664,897
Apr 7, 2026	57.90	59.18	57.41	58.48	58.48	0.55%	680,670
Apr 6, 2026	56.08	58.32	55.01	58.16	58.16	3.71%	581,441
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%	587,003
Mar 31, 2026	55.87	57.38	54.83	55.67	55.67	1.07%	796,240
Mar 30, 2026	54.86	56.48	54.28	55.08	55.08	1.08%	989,908
Mar 27, 2026	54.48	54.84	53.05	54.49	54.49	-1.11%	672,127
Mar 26, 2026	54.85	56.64	54.81	55.10	55.10	0.18%	782,800
Mar 25, 2026	57.26	58.19	54.20	55.00	55.00	-2.31%	535,609
Mar 24, 2026	57.63	57.63	55.76	56.30	56.30	-3.61%	478,892
Mar 23, 2026	58.25	59.73	58.00	58.41	58.41	0.79%	771,197
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
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