SPS Commerce, Inc. - Common Stock (SPSC)

Last Price53.13

Change+0.29 (0.55%)

NASDAQ· Last Trade: Jun 21st, 5:43 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	53.12	53.55	51.26	53.13	1,397,894	53.13
6/17/2026	54.98	55.40	52.37	52.84	490,888	52.84
6/16/2026	55.34	56.67	54.50	54.98	403,287	54.98
6/15/2026	55.24	56.53	54.99	55.20	516,851	55.20
6/12/2026	55.34	55.50	53.70	55.24	350,156	55.24
6/11/2026	54.37	55.55	53.37	54.92	522,174	54.92
6/10/2026	54.84	56.56	53.60	55.68	501,310	55.68
6/09/2026	54.53	56.17	54.04	55.03	759,950	55.03
6/08/2026	54.97	55.35	54.00	55.21	553,380	55.21
6/05/2026	56.70	57.24	54.77	55.47	634,305	55.47
6/04/2026	57.22	58.10	55.80	56.10	595,557	56.10
6/03/2026	56.66	56.66	54.70	55.55	724,368	55.55
6/02/2026	57.77	58.45	56.54	57.80	1,017,924	57.80
6/01/2026	58.49	60.19	56.65	59.64	1,139,594	59.64
5/29/2026	54.01	56.93	54.01	56.75	902,933	56.75
5/28/2026	53.30	54.46	52.55	53.52	456,999	53.52
5/27/2026	53.07	54.53	52.81	53.02	468,884	53.02
5/26/2026	52.85	54.13	52.34	53.55	497,006	53.55
5/22/2026	53.04	54.75	53.04	53.72	517,239	53.72
5/21/2026	52.76	53.77	51.60	53.48	387,540	53.48
5/20/2026	51.73	53.89	50.39	53.74	418,692	53.74
5/19/2026	53.86	55.00	51.90	52.50	385,624	52.50
5/18/2026	50.98	54.10	50.82	53.04	460,066	53.04
5/15/2026	50.65	52.08	50.65	51.17	475,506	51.17
5/14/2026	50.53	51.17	49.38	49.96	398,254	49.96
5/13/2026	51.23	51.23	49.04	49.91	537,971	49.91
5/12/2026	53.15	53.82	51.38	51.98	693,900	51.98
5/11/2026	55.99	56.23	52.69	52.78	748,259	52.78
5/08/2026	56.33	56.53	54.69	56.47	433,846	56.47
5/07/2026	57.03	58.93	56.02	57.16	730,060	57.16
5/06/2026	57.80	57.87	55.07	55.87	423,695	55.87
5/05/2026	58.33	59.00	57.04	58.40	537,350	58.40
5/04/2026	58.72	59.83	56.99	58.54	724,474	58.54
5/01/2026	59.60	59.60	57.23	58.92	941,742	58.92
4/30/2026	55.76	56.72	53.60	56.12	719,008	56.12
4/29/2026	55.00	55.60	54.01	55.18	491,114	55.18
4/28/2026	56.25	57.74	55.07	55.29	477,089	55.29
4/27/2026	54.60	56.05	54.18	54.88	380,407	54.88
4/24/2026	53.45	54.70	52.97	54.65	377,320	54.65
4/23/2026	56.97	56.98	52.40	53.32	609,544	53.32
4/22/2026	57.80	58.82	57.27	57.91	293,515	57.91
4/21/2026	58.47	59.31	57.19	57.36	394,497	57.36
4/20/2026	57.58	58.71	57.25	58.17	376,386	58.17
4/17/2026	57.65	58.60	57.25	57.62	499,278	57.62
4/16/2026	54.73	56.64	54.61	56.55	482,899	56.55
4/15/2026	53.45	55.54	53.00	55.36	415,222	55.36
4/14/2026	52.99	54.70	52.37	52.55	738,054	52.55
4/13/2026	51.75	53.43	51.03	53.03	809,499	53.03
4/10/2026	52.11	52.84	50.55	51.45	639,190	51.45
4/09/2026	55.02	55.02	51.66	52.29	633,277	52.29
4/08/2026	60.06	60.06	55.47	55.56	665,482	55.56
4/07/2026	57.90	59.18	57.41	58.48	681,048	58.48
4/06/2026	56.08	58.32	55.01	58.16	582,226	58.16
4/02/2026	55.92	56.84	54.43	56.08	646,677	56.08
4/01/2026	55.69	56.62	53.87	56.23	830,263	56.23
3/31/2026	55.87	57.38	54.83	55.67	810,718	55.67
3/30/2026	54.86	56.48	54.28	55.08	1,201,457	55.08
3/27/2026	54.48	54.84	53.05	54.49	674,795	54.49
3/26/2026	54.85	56.64	54.81	55.10	782,826	55.10
3/25/2026	57.26	58.19	54.20	55.00	535,643	55.00
3/24/2026	57.63	57.63	55.76	56.30	478,895	56.30
3/23/2026	58.25	59.73	58.00	58.41	771,354	58.41