SPS Commerce Inc. (SPSC)
136.23
0.58 (0.43%)
At close: Mar 27, 2025, 3:59 PM
135.49
-0.54%
After-hours: Mar 27, 2025, 07:07 PM EDT
SPSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 136.36 | 137.16 | 134.15 | 135.65 | 0.65 | 0.48% | 299,805 |
| Mar 25, 2025 | 135.24 | 135.62 | 132.88 | 135.00 | -0.31 | -0.23% | 410,100 |
| Mar 24, 2025 | 131.99 | 135.67 | 130.64 | 135.31 | 5.18 | 3.98% | 322,411 |
| Mar 21, 2025 | 126.58 | 130.44 | 125.23 | 130.13 | 1.85 | 1.44% | 658,142 |
| Mar 20, 2025 | 127.29 | 130.24 | 126.69 | 128.28 | -0.38 | -0.30% | 388,200 |
| Mar 19, 2025 | 128.90 | 131.32 | 128.13 | 128.66 | 0.05 | 0.04% | 307,601 |
| Mar 18, 2025 | 127.48 | 128.80 | 126.22 | 128.61 | -0.30 | -0.23% | 286,519 |
| Mar 17, 2025 | 128.27 | 131.67 | 128.27 | 128.91 | -0.52 | -0.40% | 294,700 |
| Mar 14, 2025 | 124.97 | 130.45 | 124.28 | 129.43 | 6.38 | 5.18% | 784,800 |
| Mar 13, 2025 | 126.44 | 126.44 | 122.58 | 123.05 | -3.43 | -2.71% | 251,148 |
| Mar 12, 2025 | 127.25 | 127.91 | 124.29 | 126.48 | -0.03 | -0.02% | 350,200 |
| Mar 11, 2025 | 125.92 | 127.83 | 124.22 | 126.51 | 0.59 | 0.47% | 252,319 |
| Mar 10, 2025 | 125.69 | 128.61 | 122.74 | 125.92 | -2.30 | -1.79% | 425,647 |
| Mar 7, 2025 | 131.97 | 133.95 | 125.95 | 128.22 | -4.51 | -3.40% | 268,400 |
| Mar 6, 2025 | 131.73 | 133.93 | 130.79 | 132.73 | -1.10 | -0.82% | 268,139 |
| Mar 5, 2025 | 131.93 | 133.98 | 130.36 | 133.83 | 1.67 | 1.26% | 209,338 |
| Mar 4, 2025 | 130.59 | 134.40 | 130.43 | 132.16 | 0.16 | 0.12% | 288,100 |
| Mar 3, 2025 | 134.01 | 135.94 | 131.33 | 132.00 | -1.20 | -0.90% | 413,800 |
| Feb 28, 2025 | 132.24 | 134.56 | 131.31 | 133.20 | 1.16 | 0.88% | 379,300 |
| Feb 27, 2025 | 135.55 | 136.44 | 131.90 | 132.04 | -3.90 | -2.87% | 366,600 |
| Feb 26, 2025 | 138.99 | 139.97 | 135.65 | 135.94 | -2.49 | -1.80% | 330,400 |
| Feb 25, 2025 | 137.84 | 139.12 | 136.04 | 138.43 | 0.38 | 0.28% | 264,600 |
| Feb 24, 2025 | 142.45 | 142.72 | 136.94 | 138.05 | -3.17 | -2.24% | 382,411 |
| Feb 21, 2025 | 144.97 | 144.97 | 139.59 | 141.22 | -2.32 | -1.62% | 662,702 |
| Feb 20, 2025 | 145.81 | 146.38 | 142.81 | 143.54 | -3.14 | -2.14% | 366,084 |
| Feb 19, 2025 | 145.01 | 150.21 | 145.01 | 146.68 | 0.47 | 0.32% | 423,814 |
| Feb 18, 2025 | 145.41 | 146.46 | 143.39 | 146.21 | 0.00 | 0.00% | 735,037 |
| Feb 14, 2025 | 147.51 | 149.18 | 145.90 | 146.21 | -2.29 | -1.54% | 421,318 |
| Feb 13, 2025 | 154.76 | 154.76 | 147.76 | 148.50 | -4.44 | -2.90% | 529,723 |
| Feb 12, 2025 | 151.08 | 155.16 | 147.27 | 152.94 | 0.22 | 0.14% | 502,164 |
| Feb 11, 2025 | 171.20 | 172.00 | 148.00 | 152.72 | -24.45 | -13.80% | 863,527 |
| Feb 10, 2025 | 178.81 | 180.88 | 176.59 | 177.17 | -1.14 | -0.64% | 396,744 |
| Feb 7, 2025 | 180.20 | 181.73 | 176.86 | 178.31 | -1.89 | -1.05% | 193,551 |
| Feb 6, 2025 | 182.16 | 182.76 | 179.84 | 180.20 | -1.96 | -1.08% | 169,824 |
| Feb 5, 2025 | 182.12 | 183.41 | 179.73 | 182.16 | 0.97 | 0.54% | 266,617 |
| Feb 4, 2025 | 178.98 | 183.48 | 178.98 | 181.19 | 1.16 | 0.64% | 267,300 |
| Feb 3, 2025 | 180.39 | 182.13 | 176.37 | 180.03 | -4.65 | -2.52% | 216,030 |
| Jan 31, 2025 | 184.20 | 187.01 | 183.37 | 184.68 | 1.22 | 0.66% | 307,400 |
| Jan 30, 2025 | 188.18 | 190.02 | 182.58 | 183.46 | -4.33 | -2.31% | 332,100 |
| Jan 29, 2025 | 194.24 | 194.24 | 187.17 | 187.79 | -8.21 | -4.19% | 201,332 |
| Jan 28, 2025 | 192.44 | 197.15 | 190.82 | 196.00 | 2.11 | 1.09% | 165,049 |
| Jan 27, 2025 | 191.56 | 196.14 | 191.06 | 193.89 | 2.33 | 1.22% | 218,806 |
| Jan 24, 2025 | 197.22 | 197.27 | 189.11 | 191.56 | -5.84 | -2.96% | 276,800 |
| Jan 23, 2025 | 192.03 | 197.59 | 191.00 | 197.40 | 3.37 | 1.74% | 156,800 |
| Jan 22, 2025 | 194.19 | 196.54 | 191.70 | 194.03 | -1.45 | -0.74% | 158,200 |
| Jan 21, 2025 | 192.74 | 196.76 | 192.45 | 195.48 | 4.48 | 2.35% | 157,900 |
| Jan 17, 2025 | 194.62 | 195.00 | 189.39 | 191.00 | -0.42 | -0.22% | 307,700 |
| Jan 16, 2025 | 188.57 | 192.99 | 188.50 | 191.42 | 4.00 | 2.13% | 210,900 |
| Jan 15, 2025 | 186.07 | 188.40 | 184.93 | 187.42 | 5.10 | 2.80% | 187,935 |
| Jan 14, 2025 | 179.60 | 182.66 | 177.80 | 182.32 | 3.30 | 1.84% | 375,400 |