Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

SPS Commerce, Inc. (SPSC)

Compare
137.66
+3.41
+(2.54%)
At close: April 2 at 4:00:01 PM EDT
138.00
+0.34
+(0.25%)
After hours: April 2 at 4:35:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025132.10138.35132.10137.66137.66286,659
Apr 1, 2025132.07135.54131.25134.25134.25292,500
Mar 31, 2025131.50133.23128.44132.73132.73339,000
Mar 28, 2025135.61135.61131.99133.50133.50272,400
Mar 27, 2025136.21137.19133.57136.24136.24282,300
Mar 26, 2025136.36137.16134.15135.65135.65299,800
Mar 25, 2025135.24135.62132.88135.00135.00410,100
Mar 24, 2025131.99135.67130.64135.31135.31322,400
Mar 21, 2025126.58130.44125.23130.13130.13658,000
Mar 20, 2025127.29130.24126.69128.28128.28388,200
Mar 19, 2025128.90131.32128.13128.66128.66307,600
Mar 18, 2025127.48128.80126.22128.61128.61286,500
Mar 17, 2025128.27131.67128.27128.91128.91294,700
Mar 14, 2025124.97130.45124.28129.43129.43784,800
Mar 13, 2025126.44126.44122.58123.05123.05251,100
Mar 12, 2025127.25127.91124.29126.48126.48350,200
Mar 11, 2025125.92127.83124.22126.51126.51252,300
Mar 10, 2025125.69128.61122.74125.92125.92425,600
Mar 7, 2025131.97133.95125.95128.22128.22268,400
Mar 6, 2025131.73133.93130.79132.73132.73268,100
Mar 5, 2025131.93133.98130.36133.83133.83209,300
Mar 4, 2025130.59134.40130.43132.16132.16288,100
Mar 3, 2025134.01135.94131.33132.00132.00413,800
Feb 28, 2025132.24134.56131.31133.20133.20379,300
Feb 27, 2025135.55136.44131.90132.04132.04366,600
Feb 26, 2025138.99139.97135.65135.94135.94330,400
Feb 25, 2025137.84139.12136.04138.43138.43264,600
Feb 24, 2025142.45142.72136.94138.05138.05382,400
Feb 21, 2025144.97144.97139.59141.22141.22662,700
Feb 20, 2025145.81146.38142.81143.54143.54366,000
Feb 19, 2025145.01150.21145.01146.68146.68423,800
Feb 18, 2025145.41146.46143.39146.21146.21735,000
Feb 14, 2025147.51149.18145.90146.21146.21421,300
Feb 13, 2025154.76154.76147.76148.50148.50529,600
Feb 12, 2025151.08155.16147.27152.94152.94502,100
Feb 11, 2025171.20172.00148.00152.72152.72863,200
Feb 10, 2025178.81180.88176.59177.17177.17396,700
Feb 7, 2025180.20181.73176.86178.31178.31193,500
Feb 6, 2025182.16182.76179.84180.20180.20169,800
Feb 5, 2025182.12183.41179.73182.16182.16266,600
Feb 4, 2025178.98183.48178.98181.19181.19267,300
Feb 3, 2025180.39182.13176.37180.03180.03216,000
Jan 31, 2025184.20187.01183.37184.68184.68307,400
Jan 30, 2025188.18190.02182.58183.46183.46332,100
Jan 29, 2025194.24194.24187.17187.79187.79201,300
Jan 28, 2025192.44197.15190.82196.00196.00165,000
Jan 27, 2025191.56196.14191.06193.89193.89218,800
Jan 24, 2025197.22197.27189.11191.56191.56276,800
Jan 23, 2025192.03197.59191.00197.40197.40156,800
Jan 22, 2025194.19196.54191.70194.03194.03158,200
Jan 21, 2025192.74196.76192.45195.48195.48157,900
Jan 17, 2025194.62195.00189.39191.00191.00307,700
Jan 16, 2025188.57192.99188.50191.42191.42210,900
Jan 15, 2025186.07188.40184.93187.42187.42187,900
Jan 14, 2025179.60182.66177.80182.32182.32375,400
Jan 13, 2025176.31179.53175.36179.02179.02150,200
Jan 10, 2025179.69181.38177.40179.13179.13160,900
Jan 8, 2025182.33184.24181.03183.31183.31136,600
Jan 7, 2025183.23185.01181.25183.74183.74172,100
Jan 6, 2025186.65188.35181.07183.25183.25230,100
Jan 3, 2025185.73187.05182.06186.85186.85193,200
Jan 2, 2025186.27188.69182.22182.81182.81133,000
Dec 31, 2024184.69186.00183.02183.99183.99129,900
Dec 30, 2024183.02184.73180.73183.42183.42102,200
Dec 27, 2024187.81188.33184.04185.53185.53108,800
Dec 26, 2024188.87193.90187.45189.40189.4092,100
Dec 24, 2024186.18190.34185.05189.95189.9572,100
Dec 23, 2024186.99187.46185.14186.16186.16147,600
Dec 20, 2024187.52194.30185.07188.32188.32464,700
Dec 19, 2024193.73198.83188.02190.30190.30309,800
Dec 18, 2024199.60201.00190.56191.85191.85295,800
Dec 17, 2024197.44199.58195.76198.81198.81200,200
Dec 16, 2024191.30198.99190.57198.69198.69183,900
Dec 13, 2024196.02197.65190.22192.38192.38197,900
Dec 12, 2024195.30198.06194.04197.14197.14147,300
Dec 11, 2024199.30201.06196.31196.98196.98131,200
Dec 10, 2024196.01199.05193.20197.89197.89147,000
Dec 9, 2024194.10197.37193.01196.01196.01164,200
Dec 6, 2024191.53193.54189.45192.79192.79125,200
Dec 5, 2024194.41194.41189.16189.60189.60138,400
Dec 4, 2024193.18197.56193.18195.08195.08167,300
Dec 3, 2024191.52192.83190.00191.67191.67116,400
Dec 2, 2024194.03195.06191.18192.67192.67139,900
Nov 29, 2024194.00194.91192.20193.07193.0782,200
Nov 27, 2024193.03194.86189.67192.57192.57157,400
Nov 26, 2024191.71194.57191.30193.33193.33174,200
Nov 25, 2024190.00197.44189.84193.39193.39314,700
Nov 22, 2024187.58190.25186.02189.13189.13388,900
Nov 21, 2024180.87186.55180.75186.32186.32206,300
Nov 20, 2024178.03179.96176.15179.87179.87303,200
Nov 19, 2024174.68178.26174.57177.53177.53185,200
Nov 18, 2024177.22178.89175.85176.26176.26175,200
Nov 15, 2024180.35180.35174.32176.59176.59215,900
Nov 14, 2024186.93186.93179.22179.74179.74167,100
Nov 13, 2024188.06191.45185.75186.67186.67164,900
Nov 12, 2024186.34188.51186.24186.77186.77174,400
Nov 11, 2024186.50188.86186.01187.17187.17127,600
Nov 8, 2024185.85186.60182.92185.23185.23245,500
Nov 7, 2024183.64185.70180.69185.27185.27285,100
Nov 6, 2024180.00183.88178.23183.62183.62382,500
Nov 5, 2024166.66171.81165.88171.21171.21266,300
Nov 4, 2024165.64168.19165.00167.20167.20175,600
Nov 1, 2024166.13167.97164.75166.47166.47263,800
Oct 31, 2024168.46168.71164.98165.00165.00362,700
Oct 30, 2024173.43175.00168.92168.98168.98296,000
Oct 29, 2024171.05173.72169.98172.80172.80312,100
Oct 28, 2024172.64173.75170.89171.01171.01289,900
Oct 25, 2024190.71190.90169.18170.49170.49636,500
Oct 24, 2024189.68192.61189.62190.98190.98200,400
Oct 23, 2024190.50190.96188.52189.75189.75160,700
Oct 22, 2024192.51193.94191.11191.43191.43180,300
Oct 21, 2024192.06193.16190.17192.95192.95151,900
Oct 18, 2024194.77196.37192.61192.82192.82154,200
Oct 17, 2024196.62196.82193.55194.33194.3399,900
Oct 16, 2024197.80197.80194.72196.04196.04105,400
Oct 15, 2024195.61198.35195.29195.82195.82143,600
Oct 14, 2024199.32200.58194.85195.81195.81153,600
Oct 11, 2024195.79199.60195.79198.81198.81166,000
Oct 10, 2024195.84196.35193.17195.31195.31193,200
Oct 9, 2024192.83200.07192.83198.39198.39271,100
Oct 8, 2024190.00193.32189.32192.60192.60227,700
Oct 7, 2024188.64189.86187.82189.69189.69142,300
Oct 4, 2024188.46190.58186.76190.32190.32166,300
Oct 3, 2024188.77188.90184.68185.36185.36217,500
Oct 2, 2024190.07193.21189.54189.61189.61131,700
Oct 1, 2024193.29193.75189.37191.57191.57130,200
Sep 30, 2024190.82194.97190.82194.17194.17180,300
Sep 27, 2024193.18195.19191.02192.25192.25165,200
Sep 26, 2024192.08192.27188.96191.34191.34314,900
Sep 25, 2024195.05195.05189.75189.76189.76130,400
Sep 24, 2024195.00196.36193.22195.10195.10128,800
Sep 23, 2024196.90197.10193.64195.31195.31169,900
Sep 20, 2024196.74197.48194.61195.33195.33781,800
Sep 19, 2024198.78198.78194.07195.65195.65204,800
Sep 18, 2024192.18200.00190.54192.81192.81209,100
Sep 17, 2024195.17195.17191.65192.18192.18134,700
Sep 16, 2024193.87194.43191.48193.28193.28154,500
Sep 13, 2024190.60195.00189.15192.85192.85127,000
Sep 12, 2024188.43188.95186.34188.13188.13113,100
Sep 11, 2024185.58187.58183.81186.89186.89210,900
Sep 10, 2024187.08187.73183.45185.88185.88104,400
Sep 9, 2024185.32188.15184.62186.07186.07167,400
Sep 6, 2024189.35191.32184.41185.85185.85171,000
Sep 5, 2024189.82191.65187.96188.60188.60104,700
Sep 4, 2024189.34191.40188.00190.05190.05105,300
Sep 3, 2024198.58200.53190.28191.18191.18139,000
Aug 30, 2024198.87201.10197.11199.74199.74279,100
Aug 29, 2024198.74203.86196.52198.36198.36156,000
Aug 28, 2024196.16198.14195.42196.33196.3379,500
Aug 27, 2024197.11199.38196.12196.99196.99135,600
Aug 26, 2024200.00200.78197.94198.40198.4087,200
Aug 23, 2024195.98198.93195.71198.36198.36115,400
Aug 22, 2024196.00197.40193.58194.38194.38103,400
Aug 21, 2024194.97196.59194.54196.00196.00113,200
Aug 20, 2024197.86198.71193.51194.30194.30106,900
Aug 19, 2024196.37198.12194.12197.11197.11127,700
Aug 16, 2024197.20198.86196.28196.80196.80128,200
Aug 15, 2024198.07199.92196.84197.95197.95129,800
Aug 14, 2024196.33196.70191.27192.98192.98121,100
Aug 13, 2024196.69197.92195.82196.27196.27125,600
Aug 12, 2024200.13200.51193.19193.91193.91126,900
Aug 9, 2024197.93204.20197.86200.95200.95189,300
Aug 8, 2024192.24198.63190.85198.51198.51123,100
Aug 7, 2024196.25198.44188.57188.99188.99174,600
Aug 6, 2024192.96197.91191.67192.47192.47190,200
Aug 5, 2024188.53194.37188.53191.23191.23165,300
Aug 2, 2024200.52204.22197.62200.56200.56158,700
Aug 1, 2024215.38217.86208.10208.96208.96206,400
Jul 31, 2024209.85218.61206.40215.42215.42306,900
Jul 30, 2024207.37209.14204.92207.72207.72201,400
Jul 29, 2024208.39209.38205.33205.80205.80197,900
Jul 26, 2024210.85216.01208.14209.00209.00282,400
Jul 25, 2024206.65209.32202.70205.62205.62294,700
Jul 24, 2024206.93211.25204.94205.36205.36194,800
Jul 23, 2024206.19211.87206.19208.65208.65209,200
Jul 22, 2024204.16207.03201.51206.68206.68147,800
Jul 19, 2024205.65207.18201.91202.24202.24346,500
Jul 18, 2024206.83208.28203.20205.45205.45235,500
Jul 17, 2024207.24210.95205.13206.97206.97363,000
Jul 16, 2024205.27210.05203.68209.42209.42245,800
Jul 15, 2024201.09205.22200.63202.72202.72234,700
Jul 12, 2024195.45200.58194.96200.55200.55196,000
Jul 11, 2024192.66195.59188.91193.19193.19173,700
Jul 10, 2024186.81189.33184.83188.75188.75156,200
Jul 9, 2024189.30190.15185.18185.94185.94124,800
Jul 8, 2024192.18192.83189.82189.85189.85145,100
Jul 5, 2024189.79191.29187.59190.44190.4495,400
Jul 3, 2024192.02192.73189.93190.37190.3794,100
Jul 2, 2024190.35195.00189.26192.68192.68185,700
Jul 1, 2024188.19190.09184.63189.10189.10205,100
Jun 28, 2024189.71191.34185.90188.16188.16494,000
Jun 27, 2024185.98188.96185.72187.85187.85173,600
Jun 26, 2024184.26186.54184.26184.64184.64169,800
Jun 25, 2024185.66186.56184.35184.99184.99157,800
Jun 24, 2024185.58187.35183.92185.62185.62128,400
Jun 21, 2024182.39186.50180.23186.13186.13455,400
Jun 20, 2024180.78182.74180.10181.89181.89163,600
Jun 18, 2024185.11185.11181.86182.08182.08172,500
Jun 17, 2024182.72186.78181.85185.80185.80139,200
Jun 14, 2024181.71186.09181.18184.13184.13152,500
Jun 13, 2024187.83187.83183.55183.77183.77122,700
Jun 12, 2024188.35190.48186.92187.87187.87139,700
Jun 11, 2024181.68184.95181.10183.70183.70176,900
Jun 10, 2024181.83185.50181.78183.46183.46163,400
Jun 7, 2024186.02187.75182.88183.63183.63214,200
Jun 6, 2024189.62192.69187.71187.96187.96148,100
Jun 5, 2024187.35192.28187.35190.26190.26105,200
Jun 4, 2024185.01186.88184.83186.14186.14125,200
Jun 3, 2024189.90189.90185.73185.92185.92161,200
May 31, 2024189.11189.70184.92188.09188.09169,600
May 30, 2024191.66191.74187.49188.45188.45129,100
May 29, 2024189.59194.35189.58191.68191.68147,900
May 28, 2024194.62195.85190.71191.94191.94163,600
May 24, 2024193.86194.57191.11193.86193.86173,800
May 23, 2024193.92195.58191.86193.36193.36127,900
May 22, 2024194.38196.31189.28192.76192.76137,500
May 21, 2024198.03198.43194.16194.64194.64138,100
May 20, 2024195.09200.44195.09199.42199.42152,600
May 17, 2024196.82198.31195.51196.09196.09134,400
May 16, 2024198.17198.67194.70196.05196.05144,100
May 15, 2024198.00199.35196.47198.67198.67148,600
May 14, 2024195.73197.30193.42195.64195.64114,400
May 13, 2024194.35195.14191.54192.60192.60111,000
May 10, 2024194.67195.00191.87192.45192.45164,400
May 9, 2024188.87194.62188.87193.52193.52167,600
May 8, 2024190.48192.70187.10188.13188.13169,700
May 7, 2024189.00193.61187.14192.68192.68199,500
May 6, 2024183.80189.21183.80188.97188.97184,300
May 3, 2024185.00185.00179.48182.41182.41186,900
May 2, 2024180.07182.20177.12182.07182.07223,400
May 1, 2024175.70183.06174.28178.97178.97233,700
Apr 30, 2024180.36182.50173.57173.87173.87381,100
Apr 29, 2024179.22182.89178.20182.47182.47238,100
Apr 26, 2024180.00183.33174.64178.96178.96369,700
Apr 25, 2024168.03171.60167.02169.43169.43225,300
Apr 24, 2024169.57173.76169.57171.12171.12193,900
Apr 23, 2024168.79173.59168.79170.60170.60207,800
Apr 22, 2024166.15171.36165.69168.64168.64223,800
Apr 19, 2024162.59166.37162.54165.49165.49251,300
Apr 18, 2024161.99165.26160.58163.13163.13243,500
Apr 17, 2024164.27164.57161.44161.70161.70196,000
Apr 16, 2024165.44166.14162.94163.35163.35170,300
Apr 15, 2024169.95170.08164.63165.93165.93168,400
Apr 12, 2024168.71170.07166.77169.65169.65205,200
Apr 11, 2024171.10171.10169.41169.90169.90226,600
Apr 10, 2024174.88175.42169.61170.54170.54204,000
Apr 9, 2024177.21181.30177.21179.57179.57136,900
Apr 8, 2024179.99180.44176.21177.11177.11149,200
Apr 5, 2024174.21179.82174.21179.33179.33164,700
Apr 4, 2024177.13179.12174.44174.76174.76131,400
Apr 3, 2024173.92177.45173.71174.89174.89169,300

Related Tickers

BLKB Blackbaud, Inc.
63.82
+0.54%
 
PCTY Paylocity Holding Corporation
190.31
+0.25%
 
MANH Manhattan Associates, Inc.
178.89
+2.36%
 
WK Workiva Inc.
77.12
+1.39%
 
TYL Tyler Technologies, Inc.
581.81
-0.47%
 
ETWO E2open Parent Holdings, Inc.
2.0700
+2.99%
 
ALKT Alkami Technology, Inc.
26.92
+1.47%
 
SSNC SS&C Technologies Holdings, Inc.
83.42
+0.51%
 
QTWO Q2 Holdings, Inc.
82.28
+0.99%
 
CVLT Commvault Systems, Inc.
166.39
+2.12%