NasdaqGS - Nasdaq Real Time Price USD

Sapiens International Corporation N.V. (SPNS)

Compare

25.69

+0.39

+(1.54%)

At close: January 13 at 4:00:01 PM EST

26.19

+0.50

+(1.95%)

Pre-Market: 5:51:59 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	25.33	25.92	25.13	25.69	25.69	238,200
Jan 10, 2025	25.42	25.59	25.01	25.30	25.30	277,800
Jan 8, 2025	25.86	26.00	25.65	25.76	25.76	125,400
Jan 7, 2025	26.35	26.40	25.87	26.14	26.14	125,600
Jan 6, 2025	26.44	26.52	26.16	26.19	26.19	134,600
Jan 3, 2025	26.21	26.51	26.15	26.28	26.28	128,300
Jan 2, 2025	26.75	26.85	26.09	26.09	26.09	111,800
Dec 31, 2024	26.89	27.16	26.62	26.87	26.87	72,000
Dec 30, 2024	26.93	26.93	26.62	26.74	26.74	83,400
Dec 27, 2024	27.59	27.68	26.98	27.13	27.13	67,900
Dec 26, 2024	27.18	27.89	27.12	27.59	27.59	124,600
Dec 24, 2024	27.42	27.54	27.36	27.44	27.44	44,100
Dec 23, 2024	27.63	27.76	27.37	27.42	27.42	102,100
Dec 20, 2024	27.30	28.21	27.13	27.76	27.76	220,200
Dec 19, 2024	27.82	27.93	27.38	27.57	27.57	128,800
Dec 18, 2024	28.62	29.16	27.77	27.78	27.78	262,200
Dec 17, 2024	28.89	28.94	28.52	28.59	28.59	215,700
Dec 16, 2024	28.70	29.62	28.27	29.12	29.12	318,700
Dec 13, 2024	28.43	28.63	27.95	28.48	28.48	233,400
Dec 12, 2024	28.42	28.61	28.13	28.43	28.43	129,800
Dec 11, 2024	28.26	28.73	28.11	28.47	28.47	198,500
Dec 10, 2024	28.22	28.40	28.01	28.11	28.11	166,000
Dec 9, 2024	28.25	28.76	28.13	28.17	28.17	124,800
Dec 6, 2024	28.20	28.43	27.75	28.29	28.29	115,100
Dec 5, 2024	28.22	28.53	27.96	28.14	28.14	183,100
Dec 4, 2024	27.76	28.36	27.73	28.21	28.21	129,600
Dec 3, 2024	27.38	27.77	27.21	27.71	27.71	122,500
Dec 2, 2024	27.17	27.57	27.03	27.46	27.46	384,200
Nov 29, 2024	27.43	27.66	27.29	27.33	27.33	118,200
Nov 27, 2024	27.32	27.51	27.16	27.20	27.20	150,600
Nov 26, 2024	27.55	27.98	27.22	27.29	27.29	301,600
Nov 25, 2024	28.03	28.33	27.46	27.49	27.49	249,800
Nov 22, 2024	27.66	28.32	27.52	27.73	27.73	169,000
Nov 21, 2024	27.23	27.79	27.15	27.55	27.55	127,500
Nov 20, 2024	26.89	27.46	26.82	27.12	27.12	158,600
Nov 19, 2024	27.01	27.50	26.87	27.20	27.20	241,000
Nov 18, 2024	28.12	28.57	27.15	27.15	27.15	176,600
Nov 15, 2024	28.56	28.74	27.56	28.00	28.00	190,800
Nov 14, 2024	28.39	28.72	28.03	28.56	28.56	209,000
Nov 13, 2024	27.85	28.65	27.85	28.53	28.53	242,800
Nov 12, 2024	28.92	29.99	27.56	28.11	28.11	447,100
Nov 11, 2024	29.80	30.00	28.88	29.10	29.10	839,600
Nov 8, 2024	39.65	39.65	39.26	39.45	39.45	164,300
Nov 7, 2024	39.27	39.99	39.27	39.48	39.48	134,400
Nov 6, 2024	38.22	39.55	38.22	38.98	38.98	206,800
Nov 5, 2024	37.00	37.50	36.89	37.11	37.11	71,900
Nov 4, 2024	37.04	37.67	36.83	37.25	37.25	98,900
Nov 1, 2024	37.11	37.11	36.51	37.01	37.01	80,300
Oct 31, 2024	37.98	38.14	36.88	36.88	36.88	72,800
Oct 30, 2024	37.38	38.16	37.06	37.98	37.98	80,400
Oct 29, 2024	37.35	37.62	37.29	37.49	37.49	50,900
Oct 28, 2024	37.14	37.47	37.11	37.45	37.45	54,500
Oct 25, 2024	36.96	37.34	36.36	36.64	36.64	44,300
Oct 24, 2024	36.77	36.88	36.36	36.81	36.81	53,900
Oct 23, 2024	37.22	37.37	36.20	36.62	36.62	59,200
Oct 22, 2024	37.77	37.91	37.30	37.44	37.44	60,400
Oct 21, 2024	36.82	38.39	36.80	37.78	37.78	136,200
Oct 18, 2024	36.55	36.60	36.08	36.37	36.37	84,800
Oct 17, 2024	36.66	36.66	36.01	36.38	36.38	55,900
Oct 16, 2024	36.00	36.55	35.96	36.39	36.39	58,900
Oct 15, 2024	35.80	36.41	35.57	35.98	35.98	58,900
Oct 14, 2024	36.22	36.37	35.57	35.80	35.80	66,900
Oct 11, 2024	36.15	36.68	36.15	36.57	36.57	54,600
Oct 10, 2024	35.87	36.11	35.54	36.09	36.09	60,200
Oct 9, 2024	36.05	36.80	36.05	36.34	36.34	79,100
Oct 8, 2024	35.85	36.42	35.78	36.11	36.11	59,500
Oct 7, 2024	36.23	36.23	35.70	35.90	35.90	55,100
Oct 4, 2024	36.35	36.74	36.19	36.46	36.46	73,000
Oct 3, 2024	36.14	36.25	35.75	35.87	35.87	42,300
Oct 2, 2024	36.35	36.69	36.04	36.43	36.43	64,200
Oct 1, 2024	37.23	37.23	36.19	36.38	36.38	93,100
Sep 30, 2024	37.15	37.53	37.07	37.27	37.27	77,400
Sep 27, 2024	36.90	37.33	36.63	36.63	36.63	70,000
Sep 26, 2024	36.66	36.90	36.33	36.84	36.84	89,500
Sep 25, 2024	36.16	36.63	35.84	36.06	36.06	108,600
Sep 24, 2024	36.29	36.35	35.83	36.18	36.18	49,300
Sep 23, 2024	36.24	36.40	35.86	36.10	36.10	62,800
Sep 20, 2024	36.50	36.65	35.86	35.94	35.94	268,200
Sep 19, 2024	35.75	36.50	35.57	36.50	36.50	114,900
Sep 18, 2024	35.76	36.46	35.33	35.47	35.47	95,800
Sep 17, 2024	35.88	36.30	35.60	35.85	35.85	98,400
Sep 16, 2024	35.47	36.13	35.40	36.08	36.08	93,700
Sep 13, 2024	35.86	36.10	35.55	35.96	35.96	70,200
Sep 12, 2024	35.45	35.65	35.03	35.48	35.48	57,200
Sep 11, 2024	34.96	35.41	34.50	35.41	35.41	66,400
Sep 10, 2024	35.01	35.44	34.98	35.06	35.06	70,400
Sep 9, 2024	34.67	35.27	34.61	35.02	35.02	89,200
Sep 6, 2024	35.32	35.40	34.77	34.89	34.89	58,600
Sep 5, 2024	35.37	35.74	34.99	35.43	35.43	65,600
Sep 4, 2024	34.90	35.40	34.66	35.11	35.11	68,900
Sep 3, 2024	35.72	36.02	35.06	35.13	35.13	81,100
Aug 30, 2024	36.01	36.43	35.66	36.39	36.39	87,300
Aug 29, 2024	36.17	36.42	35.92	36.01	36.01	63,300
Aug 28, 2024	36.18	36.42	35.46	35.72	35.72	73,700
Aug 27, 2024	36.30	36.41	36.04	36.40	36.40	53,600
Aug 26, 2024	36.31	36.76	36.12	36.30	36.30	54,300
Aug 23, 2024	35.70	36.17	35.48	36.08	36.08	99,500
Aug 22, 2024	35.84	36.05	35.26	35.34	35.34	79,100
Aug 21, 2024	35.89	35.89	35.43	35.88	35.88	97,300
Aug 20, 2024	35.83	36.32	35.77	35.87	35.87	131,700
Aug 19, 2024	35.90	36.19	35.44	36.16	36.16	100,500
Aug 16, 2024	36.40	36.40	35.90	36.13	36.13	70,000
Aug 15, 2024	35.32	36.74	35.31	36.45	36.45	157,300
Aug 14, 2024	34.99	34.99	34.48	34.75	34.75	89,700
Aug 13, 2024	34.94	35.11	34.57	34.85	34.85	105,300
Aug 12, 2024	34.82	35.09	34.22	34.54	34.54	105,900
Aug 9, 2024	35.19	35.50	34.86	35.37	35.37	136,300
Aug 8, 2024	35.58	35.65	34.79	35.28	35.28	135,600
Aug 7, 2024	35.61	35.86	34.79	34.82	34.82	133,400
Aug 6, 2024	34.02	35.14	33.96	34.71	34.71	128,900
Aug 5, 2024	34.63	34.75	33.73	34.30	34.30	216,500
Aug 2, 2024	35.06	36.09	35.06	35.72	35.72	185,100
Aug 1, 2024	34.58	36.96	31.12	36.14	36.14	510,200
Jul 31, 2024	39.14	39.54	38.75	38.90	38.90	408,300
Jul 30, 2024	39.58	39.70	38.95	39.33	39.33	175,900
Jul 29, 2024	39.56	39.78	39.13	39.54	39.54	140,700
Jul 26, 2024	39.94	40.06	39.48	39.71	39.71	131,300
Jul 25, 2024	39.18	40.04	39.13	39.49	39.49	209,600
Jul 24, 2024	40.67	40.94	38.96	39.20	39.20	359,900
Jul 23, 2024	40.44	41.22	40.30	41.02	41.02	178,200
Jul 22, 2024	40.18	40.54	40.00	40.43	40.43	234,200
Jul 19, 2024	39.00	39.80	38.99	39.78	39.78	358,600
Jul 18, 2024	39.17	39.61	38.78	38.98	38.98	262,300
Jul 17, 2024	38.92	39.51	38.92	39.22	39.22	170,500
Jul 16, 2024	38.76	39.55	38.69	39.51	39.51	283,600
Jul 15, 2024	37.91	38.81	37.89	38.49	38.49	253,500
Jul 12, 2024	36.69	37.89	36.69	37.42	37.42	248,300
Jul 11, 2024	35.67	36.54	35.65	36.48	36.48	184,800
Jul 10, 2024	35.31	35.75	35.12	35.52	35.52	131,100
Jul 9, 2024	35.41	35.60	35.05	35.24	35.24	113,800
Jul 8, 2024	35.25	35.78	35.18	35.50	35.50	169,300
Jul 5, 2024	34.73	35.31	34.62	35.18	35.18	125,700
Jul 3, 2024	34.47	34.84	34.46	34.57	34.57	50,800
Jul 2, 2024	34.27	34.46	33.97	34.37	34.37	75,200
Jul 1, 2024	34.20	34.65	33.72	34.15	34.15	133,200
Jun 28, 2024	34.31	34.56	33.75	33.93	33.93	307,700
Jun 27, 2024	33.24	34.05	33.24	34.00	34.00	101,600
Jun 26, 2024	33.33	33.54	33.20	33.20	33.20	125,400
Jun 25, 2024	33.14	33.42	33.04	33.38	33.38	107,200
Jun 24, 2024	33.76	33.99	33.09	33.09	33.09	82,300
Jun 21, 2024	33.32	33.83	33.30	33.75	33.75	160,100
Jun 20, 2024	33.50	33.71	33.16	33.17	33.17	128,900
Jun 18, 2024	33.73	33.92	33.35	33.75	33.75	79,000
Jun 17, 2024	33.50	33.92	33.29	33.71	33.71	94,500
Jun 14, 2024	33.85	33.85	33.10	33.17	33.17	69,600
Jun 13, 2024	33.82	34.01	33.42	33.96	33.96	114,700
Jun 12, 2024	34.53	34.59	33.90	33.95	33.95	105,800
Jun 11, 2024	33.20	34.27	33.05	34.02	34.02	93,400
Jun 10, 2024	32.50	33.33	32.42	33.24	33.24	106,400
Jun 7, 2024	32.84	33.17	32.67	32.85	32.85	146,400
Jun 6, 2024	33.08	33.33	32.87	33.15	33.15	94,300
Jun 5, 2024	33.00	33.58	32.93	33.42	33.42	119,500
Jun 4, 2024	32.90	32.99	32.63	32.89	32.89	77,800
Jun 3, 2024	33.54	33.57	33.00	33.06	33.06	82,200
May 31, 2024	33.60	33.83	33.06	33.52	33.52	65,300
May 30, 2024	33.63	34.00	33.46	33.62	33.62	93,300
May 29, 2024	33.64	34.15	33.60	33.67	33.67	86,900
May 28, 2024	34.15	34.22	33.63	33.98	33.98	90,500
May 24, 2024	34.21	34.32	33.94	34.10	34.10	96,200
May 23, 2024	34.16	34.30	33.81	34.04	34.04	168,200
May 22, 2024	34.45	34.66	33.98	34.23	34.23	191,100
May 21, 2024	34.52	34.74	34.21	34.50	34.50	144,000
May 20, 2024	34.49	34.73	34.31	34.63	34.63	97,700
May 17, 2024	34.58	34.97	34.38	34.85	34.85	136,800
May 16, 2024	34.30	34.71	34.17	34.33	34.33	103,500
May 15, 2024	34.79	35.33	34.53	34.65	34.65	100,700
May 14, 2024	33.53	34.82	33.35	34.79	34.79	214,900
May 13, 2024	33.45	33.55	33.19	33.24	33.24	97,700
May 10, 2024	32.70	34.01	32.23	33.26	33.26	182,600
May 9, 2024	33.86	34.24	33.00	34.16	34.16	145,900
May 8, 2024	31.43	33.83	31.31	33.52	33.52	234,100
May 7, 2024	31.06	31.55	30.99	31.38	31.38	195,100
May 6, 2024	30.75	31.20	30.75	31.14	31.14	85,100
May 3, 2024	30.82	31.12	30.43	30.86	30.86	123,600
May 2, 2024	31.05	31.10	29.51	30.38	30.38	362,900
May 1, 2024	30.90	31.30	30.51	30.66	30.66	158,800
Apr 30, 2024	31.32	31.35	30.74	30.80	30.80	123,900
Apr 29, 2024	31.46	31.63	31.32	31.50	31.50	99,100
Apr 26, 2024	31.17	31.70	31.15	31.30	31.30	88,700
Apr 25, 2024	30.96	31.29	30.66	31.12	31.12	99,200
Apr 24, 2024	30.91	31.40	30.83	31.12	31.12	156,200
Apr 23, 2024	30.37	30.92	30.37	30.69	30.69	64,100
Apr 22, 2024	30.21	30.67	30.19	30.46	30.46	83,900
Apr 19, 2024	30.05	30.34	29.78	30.04	30.04	177,300
Apr 18, 2024	30.29	30.60	30.07	30.17	30.17	134,500
Apr 17, 2024	30.77	30.78	30.01	30.25	30.25	150,300
Apr 16, 2024	31.12	31.13	30.52	30.77	30.77	125,200
Apr 15, 2024	31.04	31.04	30.37	30.80	30.80	228,600
Apr 12, 2024	31.40	31.70	30.60	30.71	30.71	167,600
Apr 11, 2024	31.08	31.68	30.92	31.68	31.68	90,500
Apr 10, 2024	30.77	31.31	30.61	31.06	31.06	196,500
Apr 9, 2024	32.15	32.39	31.30	31.47	31.47	186,300
Apr 8, 2024	32.69	33.42	32.31	32.37	32.37	262,200
Apr 5, 2024	31.13	35.33	31.13	32.61	32.61	680,400
Apr 4, 2024	31.64	32.05	31.13	31.20	31.20	169,700
Apr 3, 2024	31.66	32.46	31.60	32.12	32.12	132,500
Apr 2, 2024	31.29	32.07	31.27	32.03	32.03	106,700
Apr 1, 2024	32.06	32.25	31.56	31.85	31.85	168,700
Mar 28, 2024	31.51	32.33	31.30	32.16	32.16	196,700
Mar 27, 2024	31.03	31.53	30.80	31.46	31.46	83,400
Mar 26, 2024	31.61	31.71	30.69	30.76	30.76	89,600
Mar 25, 2024	31.42	31.82	31.32	31.58	31.58	74,200
Mar 22, 2024	31.80	31.80	31.06	31.37	31.37	272,600
Mar 21, 2024	31.62	31.87	31.55	31.70	31.70	184,600
Mar 20, 2024	30.95	31.24	30.74	31.19	31.19	87,700
Mar 19, 2024	30.19	30.88	30.16	30.87	30.87	74,700
Mar 18, 2024	30.26	30.39	30.01	30.18	30.18	72,300
Mar 15, 2024	29.82	30.23	29.58	29.96	29.96	225,000
Mar 14, 2024	30.44	30.45	29.73	30.10	30.10	123,000
Mar 13, 2024	30.56	30.80	30.35	30.48	30.48	75,000
Mar 12, 2024	30.49	30.67	30.25	30.56	30.56	68,700
Mar 11, 2024	30.00	30.66	30.00	30.51	30.51	98,600
Mar 8, 2024	30.55	30.77	30.07	30.17	30.17	108,300
Mar 7, 2024	29.50	30.51	29.32	30.25	30.25	120,400
Mar 6, 2024	29.68	29.86	29.48	29.57	29.57	55,000
Mar 5, 2024	29.53	29.72	29.15	29.34	29.34	109,800
Mar 4, 2024	30.46	30.74	29.91	30.11	30.11	96,100
Mar 1, 2024	30.83	31.02	30.30	30.98	30.98	93,300
Feb 29, 2024	30.77	30.95	30.55	30.77	30.77	146,100
Feb 28, 2024	30.20	30.51	30.13	30.32	30.32	71,200
Feb 27, 2024	31.13	31.24	30.12	30.18	30.18	117,800
Feb 26, 2024	30.32	31.00	30.29	30.98	30.98	93,300
Feb 23, 2024	29.75	30.33	29.62	30.33	30.33	73,100
Feb 22, 2024	30.65	30.72	29.56	29.79	29.79	128,500
Feb 21, 2024	30.07	30.49	29.57	30.49	30.49	136,500
Feb 20, 2024	30.00	31.39	29.97	30.10	30.10	247,100
Feb 16, 2024	29.05	29.19	28.70	28.92	28.92	109,000
Feb 15, 2024	28.74	28.96	28.27	28.92	28.92	99,800
Feb 14, 2024	28.05	28.82	28.05	28.69	28.69	163,600
Feb 13, 2024	27.77	28.06	27.54	27.64	27.64	198,100
Feb 12, 2024	28.41	28.96	28.39	28.41	28.41	126,800
Feb 9, 2024	28.06	28.43	27.11	28.34	28.34	77,800
Feb 8, 2024	27.42	28.11	27.30	27.98	27.98	73,800
Feb 7, 2024	27.38	27.56	27.17	27.44	27.44	70,600
Feb 6, 2024	27.43	27.58	27.05	27.35	27.35	84,000
Feb 5, 2024	27.03	27.36	26.91	27.29	27.29	90,400
Feb 2, 2024	27.37	27.38	27.00	27.02	27.02	76,600
Feb 1, 2024	27.05	27.61	26.75	27.57	27.57	117,700
Jan 31, 2024	28.49	28.49	27.29	27.30	27.30	132,600
Jan 30, 2024	28.44	28.66	28.40	28.50	28.50	57,700
Jan 29, 2024	28.07	28.53	28.07	28.52	28.52	54,900
Jan 26, 2024	28.16	28.16	27.92	28.06	28.06	40,100
Jan 25, 2024	28.17	28.34	27.97	28.01	28.01	62,700
Jan 24, 2024	28.63	28.63	27.93	28.00	28.00	122,800
Jan 23, 2024	27.97	28.27	27.77	28.20	28.20	98,400
Jan 22, 2024	27.70	28.09	27.68	27.98	27.98	75,900
Jan 19, 2024	27.40	27.59	27.04	27.52	27.52	73,400
Jan 18, 2024	27.04	27.24	26.89	27.24	27.24	56,600
Jan 17, 2024	26.79	27.02	26.52	26.97	26.97	80,000
Jan 16, 2024	27.08	27.09	26.74	26.93	26.93	52,100

DFIN Donnelley Financial Solutions, Inc.

59.14

+1.63%

NICE NICE Ltd.

165.62

+2.45%

SMWB Similarweb Ltd.

14.12

-2.15%

ALRM Alarm.com Holdings, Inc.

59.61

+0.27%

SPSC SPS Commerce, Inc.

179.02

-0.06%

DSNY Destiny Media Technologies Inc.

0.6500

+18.18%

RSKD Riskified Ltd.

4.6300

-1.28%

THNC.TO Thinkific Labs Inc.

3.1200

0.00%

DSGX The Descartes Systems Group Inc.

110.95

-0.38%

PDFS PDF Solutions, Inc.

26.81

-2.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sapiens International Corporation N.V. (SPNS)

Related Tickers