SPS Commerce, Inc. - Common Stock (SPSC)

Last Price58.40

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 19th, 2:10 PM EST

Historical Prices For SPS Commerce, Inc. - Common Stock (SPSC)

Date Range:

2025-11-19 - 2026-02-19

Date	Open	High	Low	Close	Volume	Adjusted Close
2/18/2026	60.14	61.32	57.67	58.40	1,839,177	58.40
2/17/2026	61.39	61.84	58.72	60.06	1,643,121	60.06
2/13/2026	68.10	68.90	61.28	61.92	2,701,578	61.92
2/12/2026	68.27	68.42	64.18	64.75	1,676,136	64.75
2/11/2026	74.33	74.33	67.26	68.54	1,051,620	68.54
2/10/2026	76.24	76.98	74.75	74.83	975,339	74.83
2/09/2026	79.20	79.22	75.39	75.48	801,043	75.48
2/06/2026	80.10	81.24	78.31	79.47	670,940	79.47
2/05/2026	82.88	84.37	78.81	79.00	670,142	79.00
2/04/2026	81.33	84.46	80.64	82.60	668,105	82.60
2/03/2026	86.92	87.28	80.84	82.03	962,010	82.03
2/02/2026	89.73	90.19	87.50	87.82	447,412	87.82
1/30/2026	88.87	90.03	87.19	89.26	637,428	89.26
1/29/2026	89.04	96.54	86.37	88.95	867,801	88.95
1/28/2026	92.44	92.97	89.75	90.18	631,671	90.18
1/27/2026	92.12	92.49	90.02	91.98	424,000	91.98
1/26/2026	91.35	93.70	90.66	92.11	577,776	92.11
1/23/2026	91.75	92.05	89.43	90.61	618,546	90.61
1/22/2026	91.46	92.48	90.93	92.28	597,325	92.28
1/21/2026	89.96	91.26	89.48	91.13	419,917	91.13
1/20/2026	89.11	91.27	88.93	89.17	539,439	89.17
1/16/2026	91.24	91.55	89.94	90.07	452,230	90.07
1/15/2026	91.99	92.63	90.78	91.24	410,074	91.24
1/14/2026	91.21	93.53	90.26	91.47	324,996	91.47
1/13/2026	95.94	96.46	91.41	92.00	425,358	92.00
1/12/2026	93.73	96.20	93.27	95.48	419,480	95.48
1/09/2026	93.28	94.95	91.59	94.49	403,441	94.49
1/08/2026	91.66	94.55	90.98	93.25	498,749	93.25
1/07/2026	91.75	93.19	90.92	92.65	250,972	92.65
1/06/2026	89.89	91.64	89.55	91.47	308,799	91.47
1/05/2026	87.88	92.31	87.88	90.42	515,248	90.42
1/02/2026	89.13	89.58	87.56	87.91	391,265	87.91
12/31/2025	90.38	90.75	88.91	89.13	425,408	89.13
12/30/2025	91.12	92.14	90.73	90.81	278,910	90.81
12/29/2025	92.45	92.66	91.10	91.77	453,510	91.77
12/26/2025	91.86	92.30	91.14	91.92	259,290	91.92
12/24/2025	91.76	92.37	91.32	91.91	177,539	91.91
12/23/2025	91.94	91.95	90.94	91.72	408,114	91.72
12/22/2025	90.86	92.73	90.21	92.16	450,726	92.16
12/19/2025	91.40	92.66	90.16	90.57	1,276,854	90.57
12/18/2025	90.06	92.41	89.88	91.49	1,062,564	91.49
12/17/2025	87.82	91.11	87.28	89.84	1,167,618	89.84
12/16/2025	86.24	89.23	86.23	88.15	1,048,486	88.15
12/15/2025	86.72	87.54	84.88	86.24	614,163	86.24
12/12/2025	86.28	87.20	85.64	86.23	444,109	86.23
12/11/2025	85.29	87.70	84.97	85.96	613,202	85.96
12/10/2025	84.60	86.75	83.76	85.71	610,441	85.71
12/09/2025	83.97	90.90	83.57	85.54	720,770	85.54
12/08/2025	84.89	84.89	83.17	84.25	478,182	84.25
12/05/2025	83.01	84.96	82.89	83.70	394,247	83.70
12/04/2025	84.00	84.05	82.94	83.63	306,402	83.63
12/03/2025	82.50	83.76	82.05	83.50	356,859	83.50
12/02/2025	81.62	83.00	80.45	82.26	564,055	82.26
12/01/2025	81.83	83.11	80.50	80.72	473,771	80.72
11/28/2025	82.89	83.93	82.36	83.32	224,780	83.32
11/26/2025	82.62	83.71	82.24	82.31	404,507	82.31
11/25/2025	81.49	83.74	80.19	83.09	496,329	83.09
11/24/2025	81.16	82.00	79.74	81.13	466,616	81.13
11/21/2025	78.44	82.44	78.44	81.11	436,632	81.11
11/20/2025	79.13	80.18	78.04	78.48	416,509	78.48
11/19/2025	78.54	79.52	77.17	78.03	365,981	78.03