SPS Commerce, Inc. SPSC
NASDAQ · United States · Technology Services
$84.20+1.76 (+2.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83.94 | +1.82% | $84.77 | $85.00 | $82.68 | 158.65K |
| 2026-09-30 | $82.44 | +0.35% | $82.15 | $83.86 | $81.05 | 388.30K |
| 2026-09-29 | $82.15 | +1.41% | $80.88 | $82.27 | $80.45 | 397.20K |
| 2026-09-28 | $81.01 | -0.36% | $80.09 | $81.28 | $78.88 | 292.50K |
| 2026-09-25 | $81.30 | -1.68% | $82.93 | $83.49 | $81.19 | 731.00K |
| 2026-09-24 | $82.69 | +1.72% | $81.86 | $83.17 | $81.10 | 339.20K |
| 2026-09-23 | $81.29 | -0.23% | $81.32 | $82.06 | $80.38 | 311.20K |
| 2026-09-22 | $81.48 | -0.21% | $83.31 | $83.41 | $79.00 | 403.30K |
| 2026-09-21 | $81.65 | +2.40% | $80.74 | $82.27 | $79.74 | 452.30K |
| 2026-09-18 | $79.74 | -0.75% | $79.80 | $80.54 | $78.12 | 1.06M |
| 2026-09-17 | $80.34 | -0.42% | $80.55 | $81.74 | $78.37 | 421.60K |
| 2026-09-16 | $80.68 | -1.61% | $80.99 | $81.79 | $80.40 | 370.10K |
| 2026-09-15 | $82.00 | -1.24% | $81.70 | $83.72 | $81.17 | 370.10K |
| 2026-09-14 | $83.03 | +0.42% | $84.60 | $84.89 | $82.19 | 719.00K |
| 2026-09-11 | $82.68 | +7.06% | $77.06 | $89.44 | $77.06 | 1.81M |
| 2026-09-10 | $77.23 | -1.32% | $78.17 | $78.82 | $76.84 | 286.80K |
| 2026-09-09 | $78.26 | -0.94% | $78.33 | $80.19 | $77.35 | 721.30K |
| 2026-09-08 | $79.00 | -4.82% | $81.23 | $81.92 | $77.83 | 492.80K |
| 2026-09-04 | $83.00 | -1.44% | $83.12 | $83.69 | $80.87 | 417.30K |
| 2026-09-03 | $84.21 | +1.68% | $85.63 | $88.08 | $83.31 | 408.40K |
| 2026-09-02 | $82.82 | -0.13% | $83.09 | $84.12 | $82.19 | 559.20K |
| 2026-09-01 | $82.93 | -2.89% | $84.89 | $85.28 | $82.51 | 396.60K |
| 2026-08-31 | $85.40 | +0.57% | $84.10 | $86.02 | $83.76 | 486.40K |
| 2026-08-28 | $84.92 | +0.86% | $83.96 | $85.54 | $83.96 | 353.90K |
| 2026-08-27 | $84.20 | +4.62% | $81.87 | $85.03 | $81.58 | 420.90K |
| 2026-08-26 | $80.48 | -0.10% | $79.32 | $80.94 | $79.32 | 251.50K |
| 2026-08-25 | $80.56 | -0.97% | $80.22 | $81.32 | $78.00 | 238.40K |
| 2026-08-24 | $81.35 | +0.32% | $80.88 | $82.50 | $80.54 | 398.20K |
| 2026-08-21 | $81.09 | +2.09% | $79.39 | $81.09 | $78.52 | 439.80K |
| 2026-08-20 | $79.43 | -1.65% | $80.16 | $80.60 | $78.60 | 474.90K |
| 2026-08-19 | $80.76 | +4.37% | $78.25 | $82.14 | $78.25 | 497.20K |
| 2026-08-18 | $77.38 | +1.51% | $78.00 | $78.72 | $77.20 | 414.90K |
| 2026-08-17 | $76.23 | -3.99% | $77.60 | $78.75 | $76.03 | 547.50K |
| 2026-08-14 | $79.40 | +0.04% | $80.38 | $80.70 | $77.70 | 547.00K |
| 2026-08-13 | $79.37 | +3.87% | $76.62 | $79.47 | $75.41 | 923.80K |
| 2026-08-12 | $76.41 | +2.00% | $73.39 | $76.52 | $72.76 | 842.60K |
| 2026-08-11 | $74.91 | +0.21% | $74.21 | $75.50 | $73.76 | 666.10K |
| 2026-08-10 | $74.75 | +1.87% | $72.39 | $75.03 | $72.39 | 529.80K |
| 2026-08-07 | $73.38 | +1.96% | $72.34 | $74.47 | $72.34 | 694.90K |
| 2026-08-06 | $71.97 | -0.91% | $71.99 | $72.34 | $70.55 | 460.50K |
| 2026-08-05 | $72.63 | -2.18% | $74.25 | $75.22 | $71.71 | 560.20K |
| 2026-08-04 | $74.25 | -1.71% | $74.24 | $76.13 | $73.29 | 574.80K |
| 2026-08-03 | $75.54 | +2.93% | $75.52 | $78.33 | $75.46 | 896.30K |
| 2026-07-31 | $73.39 | +11.48% | $71.70 | $75.69 | $69.00 | 1.41M |
| 2026-07-30 | $65.83 | -5.14% | $67.13 | $68.26 | $65.42 | 531.20K |
| 2026-07-29 | $69.40 | +1.31% | $68.74 | $71.21 | $68.03 | 780.20K |
| 2026-07-28 | $68.50 | +4.34% | $67.10 | $69.28 | $66.70 | 636.50K |
| 2026-07-27 | $65.65 | +7.34% | $62.74 | $66.26 | $62.72 | 526.70K |
| 2026-07-24 | $61.16 | +3.70% | $60.15 | $61.58 | $60.14 | 343.00K |
| 2026-07-23 | $58.98 | -1.90% | $60.98 | $60.98 | $58.67 | 294.50K |
| 2026-07-22 | $60.12 | -3.08% | $62.03 | $62.23 | $59.06 | 594.80K |
| 2026-07-21 | $62.03 | -5.61% | $62.44 | $64.00 | $61.81 | 684.40K |
| 2026-07-20 | $65.72 | +0.20% | $65.00 | $66.52 | $63.82 | 491.10K |
| 2026-07-17 | $65.59 | -0.24% | $65.30 | $66.92 | $64.94 | 500.30K |
| 2026-07-16 | $65.75 | +2.56% | $65.14 | $66.93 | $64.25 | 436.40K |
| 2026-07-15 | $64.11 | +1.28% | $63.90 | $65.42 | $63.54 | 548.70K |
| 2026-07-14 | $63.30 | -0.05% | $60.92 | $63.88 | $60.13 | 804.80K |
| 2026-07-13 | $63.33 | +4.08% | $61.70 | $63.89 | $61.29 | 706.10K |
| 2026-07-10 | $60.85 | +0.18% | $61.43 | $62.27 | $60.31 | 433.70K |
| 2026-07-09 | $60.74 | +2.79% | $57.44 | $60.77 | $56.45 | 449.20K |
| 2026-07-08 | $59.09 | -3.02% | $59.85 | $60.71 | $59.04 | 455.10K |
| 2026-07-07 | $60.93 | +1.47% | $61.33 | $61.98 | $60.55 | 412.10K |
| 2026-07-06 | $60.05 | +1.66% | $58.18 | $60.35 | $57.52 | 338.30K |
| 2026-07-02 | $59.07 | +1.34% | $58.33 | $60.02 | $58.26 | 356.00K |
| 2026-07-01 | $58.29 | +1.96% | $59.76 | $59.93 | $58.03 | 671.90K |
| 2026-06-30 | $57.17 | -0.90% | $57.22 | $57.96 | $56.80 | 533.80K |
| 2026-06-29 | $57.69 | -2.00% | $60.00 | $60.25 | $57.19 | 935.40K |
| 2026-06-26 | $58.87 | +5.67% | $56.04 | $59.39 | $56.04 | 2.00M |
| 2026-06-25 | $55.71 | +0.31% | $54.64 | $55.82 | $53.98 | 473.80K |
| 2026-06-24 | $55.54 | +1.39% | $54.78 | $56.57 | $54.15 | 861.60K |
| 2026-06-23 | $54.78 | -0.15% | $56.45 | $61.56 | $53.40 | 2.52M |
| 2026-06-22 | $54.86 | +3.26% | $52.33 | $55.00 | $51.92 | 1.55M |
| 2026-06-18 | $53.13 | +0.55% | $53.12 | $53.56 | $51.26 | 1.40M |
| 2026-06-17 | $52.84 | -3.89% | $54.98 | $55.40 | $52.37 | 490.80K |
| 2026-06-16 | $54.98 | -0.40% | $55.34 | $56.67 | $54.50 | 403.30K |
| 2026-06-15 | $55.20 | -0.07% | $55.24 | $56.53 | $55.00 | 516.90K |
| 2026-06-12 | $55.24 | +0.58% | $55.34 | $55.50 | $53.70 | 350.10K |
| 2026-06-11 | $54.92 | -1.36% | $54.37 | $55.55 | $53.37 | 522.10K |
| 2026-06-10 | $55.68 | +1.18% | $54.39 | $56.57 | $53.60 | 501.30K |
| 2026-06-09 | $55.03 | -0.33% | $54.53 | $56.17 | $54.04 | 760.00K |
| 2026-06-08 | $55.21 | -0.47% | $54.97 | $55.35 | $54.00 | 553.00K |
| 2026-06-05 | $55.47 | -1.12% | $56.70 | $57.24 | $54.77 | 634.20K |
| 2026-06-04 | $56.10 | +0.99% | $57.22 | $58.10 | $55.80 | 595.60K |
| 2026-06-03 | $55.55 | -3.89% | $56.66 | $56.66 | $54.71 | 724.40K |
| 2026-06-02 | $57.80 | -3.09% | $57.77 | $58.45 | $56.54 | 1.02M |
| 2026-06-01 | $59.64 | +5.09% | $58.49 | $60.19 | $56.65 | 1.14M |
| 2026-05-29 | $56.75 | +6.04% | $54.01 | $56.93 | $54.01 | 902.80K |
| 2026-05-28 | $53.52 | +0.94% | $53.30 | $54.46 | $52.55 | 457.00K |
| 2026-05-27 | $53.02 | -0.99% | $53.07 | $54.53 | $52.82 | 468.90K |
| 2026-05-26 | $53.55 | -0.32% | $52.85 | $54.13 | $52.34 | 497.00K |