NASDAQ : SPSC
SPS Commerce, Inc. — Price history
Technology · Software - Application · United States
Last price 82.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SPS Commerce, Inc. (SPSC) closed at 82.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 85.78 | 86.14 | 80.87 | 82.99 | 659,309 | -3.25% |
| 2026-10-29 | 83.55 | 85.92 | 82.114 | 85.78 | 704,390 | +0.22% |
| 2026-10-28 | 85.59 | 87.67 | 84.61 | 85.59 | 697,688 | -0.75% |
| 2026-10-27 | 90.48 | 90.81 | 86.13 | 86.24 | 546,486 | -4.77% |
| 2026-10-26 | 91.16 | 92.82 | 90.35 | 90.56 | 504,618 | -2.23% |
| 2026-10-23 | 91.8 | 92.75 | 90.848 | 92.63 | 441,406 | +0.75% |
| 2026-10-22 | 89.15 | 92.105 | 89.11 | 91.94 | 509,841 | +2.86% |
| 2026-10-21 | 87.81 | 90.16 | 86.735 | 89.38 | 384,592 | +1.58% |
| 2026-10-20 | 85.4 | 88.31 | 85.4 | 87.99 | 441,843 | +3.01% |
| 2026-10-19 | 84.86 | 85.62 | 84.07 | 85.42 | 350,368 | +0.20% |
| 2026-10-16 | 87.86 | 89 | 84.41 | 85.25 | 465,559 | -1.81% |
| 2026-10-15 | 86.09 | 88.23 | 85.146 | 86.82 | 589,602 | +1.82% |
| 2026-10-14 | 82.51 | 85.36 | 82.51 | 85.27 | 428,602 | +1.80% |
| 2026-10-13 | 84.74 | 85.55 | 83.39 | 83.76 | 638,718 | -0.99% |
| 2026-10-12 | 84.72 | 85.615 | 84.1 | 84.6 | 367,203 | +0.01% |
| 2026-10-09 | 83.91 | 85.65 | 83.105 | 84.59 | 379,516 | +1.52% |
| 2026-10-08 | 81.15 | 83.575 | 80.59 | 83.32 | 663,644 | +2.86% |
| 2026-10-07 | 80.81 | 81.905 | 79.91 | 81 | 561,280 | -0.02% |
| 2026-10-06 | 81.3 | 83.16 | 80.19 | 81.02 | 467,597 | +0.70% |
| 2026-10-05 | 82.68 | 82.725 | 80.25 | 80.46 | 679,640 | -2.30% |
| 2026-10-02 | 84.75 | 84.975 | 80.66 | 82.35 | 466,633 | -2.20% |
| 2026-10-01 | 84.77 | 85.31 | 82.65 | 84.2 | 377,570 | +2.13% |
| 2026-09-30 | 82.15 | 83.86 | 81.05 | 82.44 | 388,332 | +0.35% |
| 2026-09-29 | 80.88 | 82.27 | 80.45 | 82.15 | 397,169 | +1.41% |
| 2026-09-28 | 80.09 | 81.28 | 78.88 | 81.01 | 301,615 | -0.36% |
| 2026-09-25 | 82.93 | 83.49 | 81.19 | 81.3 | 731,010 | -1.68% |
| 2026-09-24 | 81.86 | 83.17 | 81.1 | 82.69 | 339,282 | +1.72% |
| 2026-09-23 | 81.32 | 82.06 | 80.38 | 81.29 | 311,166 | -0.23% |
| 2026-09-22 | 83.31 | 83.41 | 79 | 81.48 | 403,289 | -0.21% |
| 2026-09-21 | 80.74 | 82.27 | 79.74 | 81.65 | 452,310 | +2.40% |
| 2026-09-18 | 79.8 | 80.54 | 78.12 | 79.74 | 1,060,459 | -0.75% |
| 2026-09-17 | 80.55 | 81.74 | 78.37 | 80.34 | 421,634 | -0.42% |
| 2026-09-16 | 80.99 | 81.79 | 80.4 | 80.68 | 370,102 | -1.60% |
| 2026-09-15 | 81.7 | 83.72 | 81.17 | 81.995 | 370,129 | -1.25% |
| 2026-09-14 | 84.6 | 84.89 | 82.19 | 83.03 | 718,967 | +0.42% |
| 2026-09-11 | 77.06 | 89.44 | 77.06 | 82.68 | 1,807,312 | +7.06% |
| 2026-09-10 | 78.17 | 78.82 | 76.84 | 77.23 | 286,846 | -1.32% |
| 2026-09-09 | 78.33 | 80.186 | 77.345 | 78.26 | 721,315 | -0.94% |
| 2026-09-08 | 81.23 | 81.915 | 77.83 | 79 | 492,827 | -4.82% |
| 2026-09-04 | 83.12 | 83.685 | 80.87 | 83 | 417,269 | -1.44% |
| 2026-09-03 | 85.63 | 88.082 | 83.31 | 84.21 | 408,449 | +1.68% |
| 2026-09-02 | 83.09 | 84.12 | 82.19 | 82.82 | 559,159 | -0.13% |
| 2026-09-01 | 84.89 | 85.28 | 82.505 | 82.93 | 396,634 | -2.89% |
| 2026-08-31 | 84.1 | 86.02 | 83.76 | 85.4 | 486,386 | +0.57% |
| 2026-08-28 | 83.96 | 85.54 | 83.96 | 84.92 | 353,920 | +0.86% |
| 2026-08-27 | 81.87 | 85.03 | 81.58 | 84.2 | 420,906 | +4.62% |
| 2026-08-26 | 79.32 | 80.94 | 79.32 | 80.48 | 251,508 | -0.10% |
| 2026-08-25 | 80.22 | 81.32 | 78 | 80.56 | 238,372 | -0.97% |
| 2026-08-24 | 80.88 | 82.5 | 80.538 | 81.35 | 398,173 | +0.32% |
| 2026-08-21 | 79.39 | 81.09 | 78.52 | 81.09 | 439,773 | +2.09% |
| 2026-08-20 | 80.16 | 80.595 | 78.6 | 79.43 | 474,901 | -1.65% |
| 2026-08-19 | 78.25 | 82.14 | 78.25 | 80.76 | 497,170 | +4.37% |
| 2026-08-18 | 78 | 78.72 | 77.2 | 77.38 | 414,866 | +1.51% |
| 2026-08-17 | 77.6 | 78.745 | 76.034 | 76.23 | 547,503 | -3.99% |
| 2026-08-14 | 80.38 | 80.7 | 77.695 | 79.4 | 546,955 | +0.04% |
| 2026-08-13 | 76.62 | 79.47 | 75.41 | 79.37 | 923,861 | +3.87% |
| 2026-08-12 | 73.39 | 76.52 | 72.758 | 76.41 | 842,580 | +2.00% |
| 2026-08-11 | 74.21 | 75.5 | 73.76 | 74.91 | 666,310 | +0.21% |
| 2026-08-10 | 72.39 | 75.03 | 72.39 | 74.75 | 529,799 | +1.87% |
| 2026-08-07 | 72.34 | 74.47 | 72.34 | 73.38 | 694,925 | +1.96% |
| 2026-08-06 | 71.99 | 72.34 | 70.55 | 71.97 | 460,469 | -0.91% |
| 2026-08-05 | 74.25 | 75.22 | 71.71 | 72.63 | 560,163 | -2.18% |
| 2026-08-04 | 74.24 | 76.13 | 73.29 | 74.25 | 574,762 | -1.71% |
| 2026-08-03 | 75.52 | 78.33 | 75.455 | 75.54 | 896,266 | +2.93% |
| 2026-07-31 | 71.7 | 75.69 | 68.995 | 73.39 | 1,414,698 | +11.48% |
| 2026-07-30 | 67.125 | 68.26 | 65.42 | 65.83 | 531,217 | -5.14% |
| 2026-07-29 | 68.74 | 71.21 | 68.03 | 69.4 | 780,219 | +1.32% |
| 2026-07-28 | 67.095 | 69.28 | 66.7 | 68.495 | 636,470 | +4.33% |
| 2026-07-27 | 62.74 | 66.261 | 62.72 | 65.65 | 526,708 | +7.34% |
| 2026-07-24 | 60.15 | 61.58 | 60.14 | 61.16 | 342,955 | +3.70% |
| 2026-07-23 | 60.98 | 60.98 | 58.67 | 58.98 | 294,501 | -1.90% |
| 2026-07-22 | 62.03 | 62.23 | 59.055 | 60.12 | 594,766 | -3.08% |
| 2026-07-21 | 62.44 | 64 | 61.81 | 62.03 | 684,372 | -5.61% |
| 2026-07-20 | 65 | 66.52 | 63.82 | 65.72 | 491,131 | +0.20% |
| 2026-07-17 | 65.3 | 66.915 | 64.94 | 65.59 | 500,268 | -0.24% |
| 2026-07-16 | 65.14 | 66.93 | 64.25 | 65.75 | 436,405 | +2.56% |
| 2026-07-15 | 63.9 | 65.415 | 63.54 | 64.11 | 548,699 | +1.28% |
| 2026-07-14 | 60.915 | 63.88 | 60.13 | 63.3 | 804,805 | -0.05% |
| 2026-07-13 | 61.7 | 63.886 | 61.29 | 63.33 | 706,386 | +4.08% |
| 2026-07-10 | 61.43 | 62.27 | 60.31 | 60.85 | 433,767 | +0.19% |
| 2026-07-09 | 57.44 | 60.77 | 56.45 | 60.735 | 449,229 | +2.78% |
| 2026-07-08 | 59.85 | 60.71 | 59.04 | 59.09 | 455,065 | -3.02% |
| 2026-07-07 | 61.33 | 61.978 | 60.55 | 60.93 | 412,068 | +1.47% |
| 2026-07-06 | 58.18 | 60.35 | 57.52 | 60.05 | 338,343 | +1.67% |
| 2026-07-02 | 58.33 | 60.02 | 58.255 | 59.065 | 355,963 | +1.33% |
| 2026-07-01 | 59.76 | 59.93 | 58.03 | 58.29 | 671,902 | +1.96% |
| 2026-06-30 | 57.22 | 57.96 | 56.8 | 57.17 | 533,942 | -0.90% |
| 2026-06-29 | 60 | 60.25 | 57.19 | 57.69 | 935,412 | -2.00% |
| 2026-06-26 | 56.04 | 59.39 | 56.04 | 58.87 | 2,000,209 | +5.67% |
| 2026-06-25 | 54.64 | 55.82 | 53.98 | 55.71 | 473,835 | +0.31% |
| 2026-06-24 | 54.78 | 56.57 | 54.15 | 55.54 | 861,620 | +1.39% |
| 2026-06-23 | 56.45 | 61.56 | 53.4 | 54.78 | 2,524,502 | -0.15% |
| 2026-06-22 | 52.33 | 55 | 51.915 | 54.86 | 1,550,767 | +3.26% |
| 2026-06-18 | 53.12 | 53.555 | 51.26 | 53.13 | 1,397,893 | +0.55% |
| 2026-06-17 | 54.98 | 55.4 | 52.37 | 52.84 | 490,887 | -3.89% |
| 2026-06-16 | 55.34 | 56.67 | 54.5 | 54.98 | 403,287 | -0.40% |
| 2026-06-15 | 55.24 | 56.53 | 54.995 | 55.2 | 516,850 | -0.07% |
| 2026-06-12 | 55.34 | 55.5 | 53.7 | 55.24 | 350,156 | +0.58% |
| 2026-06-11 | 54.37 | 55.55 | 53.373 | 54.92 | 522,174 | -1.36% |
| 2026-06-10 | 54.39 | 56.565 | 53.6 | 55.68 | 501,309 | +1.18% |
| 2026-06-09 | 54.53 | 56.17 | 54.04 | 55.03 | 759,950 | -0.33% |
| 2026-06-08 | 54.97 | 55.35 | 54 | 55.21 | 553,380 | -0.47% |
| 2026-06-05 | 56.7 | 57.24 | 54.77 | 55.47 | 634,304 | -1.12% |
| 2026-06-04 | 57.22 | 58.1 | 55.8 | 56.1 | 595,556 | +0.99% |
| 2026-06-03 | 56.66 | 56.66 | 54.705 | 55.55 | 724,368 | -3.89% |
| 2026-06-02 | 57.77 | 58.445 | 56.544 | 57.8 | 1,017,982 | -3.09% |
| 2026-06-01 | 58.49 | 60.19 | 56.65 | 59.64 | 1,139,812 | +5.09% |
| 2026-05-29 | 54.01 | 56.93 | 54.01 | 56.75 | 902,933 | +6.04% |
| 2026-05-28 | 53.3 | 54.46 | 52.55 | 53.52 | 457,000 | +0.94% |
| 2026-05-27 | 53.07 | 54.53 | 52.815 | 53.02 | 468,883 | -0.99% |
| 2026-05-26 | 52.85 | 54.132 | 52.34 | 53.55 | 497,031 | -0.32% |
| 2026-05-22 | 53.04 | 54.75 | 53.04 | 53.72 | 517,236 | +0.45% |
| 2026-05-21 | 52.76 | 53.775 | 51.6 | 53.48 | 387,539 | -0.48% |
| 2026-05-20 | 51.73 | 53.89 | 50.39 | 53.74 | 418,691 | +2.36% |
| 2026-05-19 | 53.86 | 55 | 51.9 | 52.5 | 385,623 | -1.02% |
| 2026-05-18 | 50.98 | 54.1 | 50.82 | 53.04 | 460,066 | +3.65% |
| 2026-05-15 | 50.65 | 52.08 | 50.65 | 51.17 | 475,506 | +2.42% |
| 2026-05-14 | 50.53 | 51.175 | 49.38 | 49.96 | 398,253 | +0.10% |
| 2026-05-13 | 51.23 | 51.23 | 49.04 | 49.91 | 537,971 | -3.98% |
| 2026-05-12 | 53.15 | 53.82 | 51.375 | 51.98 | 693,900 | -1.52% |