Dark

SPSC
SPS Commerce, Inc.
stock NASDAQ

Market Open

Jul 14, 2026 9:52:06 AM EDT

62.53USD-1.263%(-0.80)56,064

53.50Bid 62.64Ask 9.14Spread

Pre-market

Jul 14, 2026 8:42:30 AM EDT

60.80USD-3.995%(-2.53)412

After-hours

Jul 13, 2026 4:01:30 PM EDT

63.59USD+0.331%(+0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	60.7500	62.670000	60.750000	62.5300	-1.263%	56,064	0.000%
2026-07-13	61.7000	63.885600	61.290000	63.3300	+4.076%	706,387	-1.263%
2026-07-10	61.4300	62.270000	60.310000	60.8500	+0.189%	433,768	+2.761%
2026-07-09	57.4400	60.770000	56.450000	60.7350	+2.784%	449,229	+2.955%
2026-07-08	59.8500	60.710000	59.040000	59.0900	-3.020%	455,066	+5.822%
2026-07-07	61.3300	61.977900	60.550000	60.9300	+1.465%	412,068	+2.626%
2026-07-06	58.1800	60.350000	57.520000	60.0500	+1.668%	338,344	+4.130%
2026-07-02	58.3300	60.020000	58.255000	59.0650	+1.330%	355,964	+5.866%
2026-07-01	59.7600	59.930000	58.030000	58.2900	+1.959%	671,902	+7.274%
2026-06-30	57.2200	57.960000	56.800000	57.1700	-0.901%	533,943	+9.376%
2026-06-29	60.0000	60.250000	57.190000	57.6900	-2.004%	935,412	+8.390%
2026-06-26	56.0400	59.390000	56.040000	58.8700	+5.672%	2,000,210	+6.217%
2026-06-25	54.6400	55.820000	53.980000	55.7100	+0.306%	473,835	+12.242%
2026-06-24	54.7800	56.570000	54.150000	55.5400	+1.387%	861,621	+12.586%
2026-06-23	56.4500	61.560000	53.400000	54.7800	-0.146%	2,524,503	+14.147%
2026-06-22	52.3300	55.000000	51.915000	54.8600	+3.256%	1,550,767	+13.981%
2026-06-18	53.1200	53.555000	51.260000	53.1300	+0.549%	1,397,894	+17.692%
2026-06-17	54.9800	55.400000	52.370000	52.8400	-3.892%	490,888	+18.338%
2026-06-16	55.3400	56.670000	54.500000	54.9800	-0.399%	403,287	+13.732%
2026-06-15	55.2400	56.530000	54.995000	55.2000	-0.072%	516,851	+13.279%
2026-06-12	55.3400	55.500000	53.700000	55.2400	+0.583%	350,156	+13.197%
2026-06-11	54.3700	55.550000	53.372500	54.9200	-1.365%	522,174	+13.857%
2026-06-10	54.3900	56.565000	53.600000	55.6800	+1.181%	501,310	+12.302%
2026-06-09	54.5300	56.169900	54.040000	55.0300	-0.326%	759,950	+13.629%
2026-06-08	54.9700	55.350000	54.000000	55.2100	-0.469%	553,380	+13.258%
2026-06-05	56.7000	57.240000	54.770000	55.4700	-1.123%	634,305	+12.728%
2026-06-04	57.2200	58.100000	55.800000	56.1000	+0.990%	595,556	+11.462%
2026-06-03	56.6600	56.660000	54.705000	55.5500	-3.893%	724,368	+12.565%
2026-06-02	57.7700	58.445000	56.544000	57.8000	-3.085%	1,017,982	+8.183%
2026-06-01	58.4900	60.190000	56.650000	59.6400	+5.093%	1,139,812	+4.846%
2026-05-29	54.0100	56.930000	54.010000	56.7500	+6.035%	902,933	+10.185%
2026-05-28	53.3000	54.460000	52.550000	53.5200	+0.943%	457,001	+16.835%
2026-05-27	53.0700	54.530000	52.815000	53.0200	-0.990%	468,884	+17.937%
2026-05-26	52.8500	54.132000	52.340000	53.5500	-0.316%	497,031	+16.769%
2026-05-22	53.0400	54.750000	53.040000	53.7200	+0.449%	517,238	+16.400%
2026-05-21	52.7600	53.775000	51.600000	53.4800	-0.484%	387,535	+16.922%
2026-05-20	51.7300	53.889900	50.390000	53.7400	+2.362%	418,692	+16.357%
2026-05-19	53.8600	55.000000	51.900000	52.5000	-1.018%	385,624	+19.105%
2026-05-18	50.9800	54.100000	50.820000	53.0400	+3.654%	460,066	+17.892%
2026-05-15	50.6500	52.080000	50.650000	51.1700	+2.422%	475,506	+22.201%
2026-05-14	50.5300	51.175000	49.380000	49.9600	+0.100%	398,254	+25.160%
2026-05-13	51.2300	51.230000	49.040000	49.9100	-3.982%	537,972	+25.286%
2026-05-12	53.1500	53.820000	51.375000	51.9800	-1.516%	693,900	+20.296%
2026-05-11	55.9900	56.235000	52.690000	52.7800	-6.534%	748,475	+18.473%
2026-05-08	56.3300	56.529900	54.690000	56.4700	-1.207%	433,846	+10.731%
2026-05-07	57.0300	58.930000	56.020100	57.1600	+2.309%	730,167	+9.395%
2026-05-06	57.8000	57.870000	55.070000	55.8700	-4.332%	423,699	+11.921%
2026-05-05	58.3300	59.000000	57.040000	58.4000	-0.239%	537,350	+7.072%
2026-05-04	58.7200	59.830000	56.990000	58.5400	-0.645%	724,474	+6.816%
2026-05-01	59.6000	59.600000	57.230000	58.9200	+4.989%	941,742	+6.127%
2026-04-30	55.7600	56.720000	53.600000	56.1200	+1.704%	719,049	+11.422%
2026-04-29	55.0000	55.600000	54.010000	55.1800	-0.199%	491,114	+13.320%
2026-04-28	56.2500	57.740000	55.070000	55.2900	+0.747%	477,089	+13.095%
2026-04-27	54.6000	56.055000	54.180000	54.8800	+0.421%	380,407	+13.940%
2026-04-24	53.4500	54.700000	52.970000	54.6500	+2.494%	377,319	+14.419%
2026-04-23	56.9750	56.975000	52.400000	53.3200	-7.926%	609,544	+17.273%
2026-04-22	57.8000	58.820000	57.265000	57.9100	+0.959%	293,515	+7.978%
2026-04-21	58.4700	59.310000	57.190000	57.3600	-1.392%	394,419	+9.013%
2026-04-20	57.5800	58.710000	57.250000	58.1700	+0.955%	376,386	+7.495%
2026-04-17	57.6500	58.600000	57.250000	57.6200	+1.892%	499,278	+8.521%
2026-04-16	54.7300	56.640000	54.610000	56.5500	+2.150%	482,909	+10.575%
2026-04-15	53.4500	55.540000	53.000000	55.3600	+5.347%	415,222	+12.952%
2026-04-14	52.9850	54.695000	52.370000	52.5500	-0.905%	738,054	+18.991%
2026-04-13	51.7500	53.429900	51.030000	53.0300	+3.071%	809,499	+17.914%
2026-04-10	52.1100	52.840000	50.550000	51.4500	-1.606%	639,190	+21.535%
2026-04-09	55.0200	55.020000	51.660000	52.2900	-5.886%	633,277	+19.583%
2026-04-08	60.0600	60.060000	55.470000	55.5600	-4.993%	665,517	+12.545%
2026-04-07	57.9000	59.180000	57.410000	58.4800	+0.550%	681,049	+6.925%
2026-04-06	56.0800	58.320000	55.010000	58.1600	+3.709%	582,226	+7.514%
2026-04-02	55.9150	56.840000	54.430000	56.0800	-0.267%	646,677	+11.501%
2026-04-01	55.6900	56.615000	53.870000	56.2300	+1.006%	830,263	+11.204%
2026-03-31	55.8700	57.380000	54.830000	55.6700	+1.071%	810,718	+12.323%
2026-03-30	54.8600	56.480000	54.280000	55.0800	+1.083%	1,201,457	+13.526%
2026-03-27	54.4800	54.840000	53.050000	54.4900	-1.107%	674,795	+14.755%
2026-03-26	54.8500	56.640000	54.810000	55.1000	+0.182%	782,826	+13.485%
2026-03-25	57.2600	58.189900	54.200000	55.0000	-2.309%	535,643	+13.691%
2026-03-24	57.6300	57.630000	55.760000	56.3000	-3.612%	478,895	+11.066%
2026-03-23	58.2500	59.730000	58.000000	58.4100	+0.794%	771,354	+7.054%
2026-03-20	57.9700	59.130000	56.760000	57.9500	-0.035%	1,377,586	+7.903%
2026-03-19	59.9200	62.060000	57.390000	57.9700	-3.464%	813,611	+7.866%
2026-03-18	59.5800	60.425000	59.470000	60.0500	-0.629%	430,678	+4.130%
2026-03-17	59.4500	62.570000	59.450000	60.4300	+1.648%	461,230	+3.475%
2026-03-16	61.0700	61.600000	59.130000	59.4500	-1.817%	607,479	+5.181%
2026-03-13	60.6600	61.540000	59.480000	60.5500	-0.255%	571,922	+3.270%
2026-03-12	62.2500	64.340000	60.020000	60.7050	-3.582%	644,348	+3.006%
2026-03-11	61.3900	63.135000	60.345000	62.9600	+2.994%	604,451	-0.683%
2026-03-10	62.0200	62.700000	59.370000	61.1300	-1.673%	542,247	+2.290%
2026-03-09	62.7300	63.570000	60.700000	62.1700	-2.433%	633,626	+0.579%
2026-03-06	63.3200	63.740000	61.900000	63.7200	-0.515%	497,878	-1.868%
2026-03-05	62.1700	64.460000	62.170000	64.0500	+3.024%	932,960	-2.373%
2026-03-04	60.0000	62.490000	59.740000	62.1700	+3.634%	665,529	+0.579%
2026-03-03	57.3500	60.030000	56.990000	59.9900	+2.705%	1,311,947	+4.234%
2026-03-02	55.4000	59.020000	55.400000	58.4100	+3.362%	776,628	+7.054%
2026-02-27	55.6600	56.650000	54.280000	56.5100	-1.293%	963,976	+10.653%
2026-02-26	55.0400	58.480000	55.040000	57.2500	+5.744%	975,791	+9.223%
2026-02-25	54.1000	55.249900	52.560000	54.1400	-0.055%	1,224,764	+15.497%
2026-02-24	54.2200	56.130000	53.720000	54.1700	-0.092%	1,298,632	+15.433%
2026-02-23	56.9700	56.990000	53.990000	54.2200	-6.437%	1,148,082	+15.326%
2026-02-20	58.0500	60.160000	57.500000	57.9500	-0.686%	1,106,653	+7.903%
2026-02-19	58.9600	58.960000	56.930000	58.3500	-0.086%	1,101,988	+7.164%
2026-02-18	60.1400	61.320000	57.670000	58.4000	-2.764%	1,839,178	+7.072%
2026-02-17	61.3900	61.845000	58.720000	60.0600	-3.004%	1,643,124	+4.113%
2026-02-13	68.1000	68.900000	61.280000	61.9200	-4.371%	2,700,999	+0.985%
2026-02-12	68.2700	68.416800	64.180000	64.7500	-5.530%	1,676,895	-3.429%
2026-02-11	74.3300	74.330000	67.260000	68.5400	-8.406%	1,051,695	-8.769%
2026-02-10	76.2400	76.980000	74.750000	74.8300	-0.861%	975,254	-16.437%
2026-02-09	79.2000	79.220000	75.390000	75.4800	-5.092%	800,845	-17.157%
2026-02-06	80.1000	81.240000	78.315000	79.5300	+0.671%	670,940	-21.376%
2026-02-05	82.8800	84.370000	78.810000	79.0000	-4.358%	670,131	-20.848%
2026-02-04	81.3300	84.460000	80.640000	82.6000	+0.695%	668,079	-24.298%
2026-02-03	86.9200	87.280000	80.840000	82.0300	-6.593%	961,910	-23.772%
2026-02-02	89.7300	90.185000	87.495000	87.8200	-1.613%	447,412	-28.798%
2026-01-30	88.8700	90.030000	87.190000	89.2600	+0.349%	637,428	-29.946%
2026-01-29	89.0400	96.540000	86.370000	88.9500	-1.364%	867,801	-29.702%
2026-01-28	92.4400	92.965000	89.750000	90.1800	-1.957%	630,238	-30.661%
2026-01-27	92.1200	92.490000	90.020000	91.9800	-0.141%	424,000	-32.018%
2026-01-26	91.3500	93.700000	90.660000	92.1100	+1.655%	576,406	-32.114%
2026-01-23	91.7500	92.050000	89.430000	90.6100	-1.810%	618,546	-30.990%
2026-01-22	91.4600	92.480000	90.930000	92.2800	+1.262%	597,325	-32.239%
2026-01-21	89.9600	91.260000	89.475697	91.1300	+2.198%	419,849	-31.384%
2026-01-20	89.1100	91.270000	88.930000	89.1700	-0.999%	539,437	-29.876%
2026-01-16	91.2400	91.550000	89.940000	90.0700	-1.282%	452,230	-30.576%
2026-01-15	91.9900	92.630000	90.780000	91.2400	-0.251%	410,454	-31.466%
2026-01-14	91.2100	93.530000	90.260100	91.4700	-0.576%	324,996	-31.639%
2026-01-13	95.9400	96.460000	91.410000	92.0000	-3.645%	425,275	-32.033%
2026-01-12	93.7300	96.199900	93.270000	95.4800	+1.048%	419,480	-34.510%
2026-01-09	93.2800	94.950000	91.590000	94.4900	+1.330%	397,098	-33.824%
2026-01-08	91.6600	94.545000	90.980000	93.2500	+0.648%	498,749	-32.944%
2026-01-07	91.7500	93.190000	90.915000	92.6500	+1.290%	250,972	-32.509%
2026-01-06	89.8900	91.635000	89.550000	91.4700	+1.161%	308,826	-31.639%
2026-01-05	87.8800	92.315000	87.880000	90.4200	+2.855%	515,248	-30.845%
2026-01-02	89.1300	89.580000	87.555000	87.9100	-1.369%	391,265	-28.870%
2025-12-31	90.3800	90.745000	88.905000	89.1300	-1.850%	425,408	-29.844%
2025-12-30	91.1200	92.145000	90.730000	90.8100	-1.046%	278,914	-31.142%
2025-12-29	92.4500	92.660000	91.096700	91.7700	-0.163%	453,510	-31.862%
2025-12-26	91.8600	92.295100	91.145000	91.9200	+0.011%	259,290	-31.973%
2025-12-24	91.7600	92.367300	91.320000	91.9100	+0.207%	177,539	-31.966%
2025-12-23	91.9400	91.950000	90.940000	91.7200	-0.477%	408,114	-31.825%
2025-12-22	90.8600	92.730000	90.214000	92.1600	+1.756%	450,726	-32.151%
2025-12-19	91.4050	92.660000	90.160000	90.5700	-1.006%	1,276,854	-30.959%
2025-12-18	90.0600	92.410000	89.880000	91.4900	+1.837%	1,062,564	-31.654%
2025-12-17	87.8200	91.110000	87.280000	89.8400	+1.917%	1,167,637	-30.398%
2025-12-16	86.2400	89.230000	86.230000	88.1500	+2.215%	1,048,486	-29.064%
2025-12-15	86.7200	87.540000	84.875000	86.2400	+0.012%	614,163	-27.493%
2025-12-12	86.2800	87.200000	85.640000	86.2300	+0.314%	444,109	-27.485%
2025-12-11	85.2900	87.700000	84.970000	85.9600	+0.292%	613,202	-27.257%
2025-12-10	84.6000	86.750000	83.760000	85.7100	+0.199%	610,455	-27.045%
2025-12-09	83.9700	90.900000	83.570000	85.5400	+1.531%	720,770	-26.900%
2025-12-08	84.8900	84.890000	83.170000	84.2500	+0.657%	478,182	-25.780%
2025-12-05	83.0100	84.960000	82.886000	83.7000	+0.084%	394,247	-25.293%
2025-12-04	84.0000	84.050000	82.940000	83.6300	+0.156%	306,403	-25.230%
2025-12-03	82.5000	83.760000	82.050000	83.5000	+1.507%	356,859	-25.114%
2025-12-02	81.6200	83.005000	80.450000	82.2600	+1.908%	564,055	-23.985%
2025-12-01	81.8300	83.110000	80.500000	80.7200	-3.120%	473,771	-22.535%
2025-11-28	82.8900	83.930000	82.365000	83.3200	+1.227%	224,780	-24.952%
2025-11-26	82.6200	83.710000	82.170000	82.3100	-0.939%	404,507	-24.031%
2025-11-25	81.4900	83.740000	80.194500	83.0900	+2.416%	496,329	-24.744%
2025-11-24	81.1600	82.000000	79.740000	81.1300	+0.025%	467,584	-22.926%
2025-11-21	78.4400	82.444300	78.440000	81.1100	+3.351%	436,632	-22.907%
2025-11-20	79.1300	80.180000	78.040000	78.4800	+0.577%	416,524	-20.324%
2025-11-19	78.5400	79.515000	77.170000	78.0300	-0.788%	365,981	-19.864%
2025-11-18	79.8000	80.240000	76.970000	78.6500	-1.552%	353,523	-20.496%
2025-11-17	81.1400	81.915000	79.510000	79.8900	-2.036%	389,544	-21.730%
2025-11-14	81.4500	82.170000	81.030000	81.5500	-0.851%	402,984	-23.323%
2025-11-13	81.2500	83.140900	81.250000	82.2500	+0.280%	389,386	-23.976%
2025-11-12	82.1300	84.120000	81.740000	82.0200	+0.404%	597,672	-23.762%
2025-11-11	80.3000	82.680000	80.060000	81.6900	+0.049%	573,562	-23.455%
2025-11-10	82.5000	82.550000	80.490000	81.6500	-0.475%	374,110	-23.417%
2025-11-07	79.8900	82.336000	78.658300	82.0400	+1.938%	702,516	-23.781%
2025-11-06	81.1000	81.570000	79.410000	80.4800	-0.899%	686,855	-22.304%
2025-11-05	81.2200	81.839900	80.090100	81.2100	+0.136%	863,673	-23.002%
2025-11-04	82.4100	82.410000	80.000000	81.1000	-1.733%	694,045	-22.898%
2025-11-03	83.6900	86.000000	79.520000	82.5300	+0.353%	1,666,898	-24.234%
2025-10-31	73.9900	84.130000	73.050000	82.2400	-20.839%	4,054,821	-23.966%
2025-10-30	105.0300	106.500000	103.540000	103.8900	-1.226%	431,233	-39.811%
2025-10-29	109.1600	110.605000	104.475000	105.1800	-4.373%	320,954	-40.550%
2025-10-28	110.8400	112.200000	109.850000	109.9900	-0.910%	283,451	-43.149%
2025-10-27	112.3000	113.472000	111.000000	111.0000	-1.105%	323,056	-43.667%
2025-10-24	113.8100	114.870000	111.510000	112.2400	-0.187%	213,300	-44.289%
2025-10-23	111.1700	112.590000	110.750000	112.4500	+0.997%	305,139	-44.393%
2025-10-22	111.7800	113.260000	110.820000	111.3400	-1.504%	236,999	-43.839%
2025-10-21	110.3200	113.705000	109.337900	113.0400	+2.086%	303,884	-44.683%
2025-10-20	109.1600	111.250000	109.130000	110.7300	+1.541%	173,492	-43.529%
2025-10-17	106.5700	109.800000	106.570000	109.0500	+1.754%	238,170	-42.659%
2025-10-16	109.5300	110.260000	107.055000	107.1700	-1.994%	722,841	-41.653%
2025-10-15	110.3700	110.956600	108.885000	109.3500	+0.082%	310,893	-42.817%
2025-10-14	105.3400	110.239900	105.185000	109.2600	+1.082%	288,564	-42.770%
2025-10-13	107.5600	110.460000	107.140000	108.0900	+1.123%	460,666	-42.150%
2025-10-10	108.0100	109.000000	105.650000	106.8900	-0.863%	522,406	-41.501%
2025-10-09	108.2200	108.445000	106.200000	107.8200	-0.737%	507,635	-42.005%
2025-10-08	105.4100	108.630000	104.525000	108.6200	+3.853%	302,252	-42.432%
2025-10-07	107.0400	107.040000	103.840000	104.5900	-2.462%	254,430	-40.214%
2025-10-06	106.5400	107.755000	104.680100	107.2300	+1.227%	341,065	-41.686%
2025-10-03	104.6700	107.330000	104.670000	105.9300	+1.359%	322,198	-40.970%
2025-10-02	103.7000	105.630000	103.300000	104.5100	+1.103%	337,007	-40.168%
2025-10-01	103.8300	105.070000	103.100000	103.3700	-0.739%	398,486	-39.509%
2025-09-30	104.4800	105.850000	103.460000	104.1400	-0.866%	436,434	-39.956%
2025-09-29	106.8500	106.850000	104.680000	105.0500	-1.195%	459,730	-40.476%
2025-09-26	104.9500	106.570000	103.960000	106.3200	+1.305%	251,748	-41.187%
2025-09-25	106.0900	106.710000	103.920000	104.9500	-2.363%	612,563	-40.419%
2025-09-24	109.6800	109.680000	106.720000	107.4900	+0.121%	462,278	-41.827%
2025-09-23	110.0500	110.050000	106.650000	107.3600	-2.639%	436,628	-41.757%
2025-09-22	107.8800	110.880000	106.980000	110.2700	+2.873%	461,787	-43.294%
2025-09-19	108.8000	108.915000	106.760000	107.1900	-1.344%	736,452	-41.664%
2025-09-18	108.8900	110.150000	107.440000	108.6500	+1.353%	338,363	-42.448%
2025-09-17	108.0900	110.569600	106.660000	107.2000	-0.676%	308,113	-41.670%
2025-09-16	106.5600	108.360000	105.050000	107.9300	+1.448%	340,310	-42.064%
2025-09-15	106.4400	108.509900	105.825000	106.3900	+0.815%	426,880	-41.226%
2025-09-12	112.5600	112.630000	105.400000	105.5300	-6.070%	395,797	-40.747%
2025-09-11	111.5000	113.370000	110.840000	112.3500	+1.776%	486,340	-44.344%
2025-09-10	112.0400	114.670000	108.670000	110.3900	-0.585%	705,605	-43.355%
2025-09-09	109.7400	111.080000	109.060000	111.0400	+0.507%	459,367	-43.687%
2025-09-08	110.1700	110.710000	108.545000	110.4800	-0.108%	321,577	-43.402%
2025-09-05	110.8000	113.525000	109.840000	110.6000	+1.134%	343,819	-43.463%
2025-09-04	107.3300	109.540000	106.580000	109.3600	+1.250%	430,572	-42.822%
2025-09-03	106.3700	108.690000	105.940000	108.0100	+1.285%	595,308	-42.107%
2025-09-02	108.9200	108.920000	105.450000	106.6400	-3.318%	368,641	-41.363%
2025-08-29	111.3500	112.367500	109.715000	110.3000	-0.568%	453,401	-43.309%
2025-08-28	113.8200	113.820000	110.660000	110.9300	-1.780%	338,745	-43.631%
2025-08-27	111.5400	113.080000	111.030000	112.9400	+1.483%	465,303	-44.634%
2025-08-26	112.1300	113.410600	110.980000	111.2900	-0.838%	800,098	-43.813%
2025-08-25	115.2100	116.000000	111.750000	112.2300	-3.100%	294,023	-44.284%
2025-08-22	113.5800	117.372900	113.580000	115.8200	+2.215%	449,293	-46.011%
2025-08-21	110.8100	113.380000	110.000000	113.3100	+1.678%	416,543	-44.815%
2025-08-20	113.6100	113.995000	110.860000	111.4400	-2.151%	374,232	-43.889%
2025-08-19	114.6800	116.000000	112.905000	113.8900	-0.533%	344,139	-45.096%
2025-08-18	112.5600	114.870000	112.560000	114.5000	+2.196%	358,198	-45.389%
2025-08-15	114.4800	116.075000	111.980000	112.0400	-1.321%	468,627	-44.190%
2025-08-14	113.9100	114.735000	111.780100	113.5400	-1.569%	527,874	-44.927%
2025-08-13	109.2500	115.600000	108.405000	115.3500	+6.333%	641,832	-45.791%
2025-08-12	105.0200	109.210000	104.450000	108.4800	+3.640%	348,283	-42.358%
2025-08-11	106.2100	107.955000	103.720000	104.6700	-1.487%	433,899	-40.260%
2025-08-08	109.1800	109.200000	105.265000	106.2500	-2.469%	370,053	-41.148%
2025-08-07	111.5300	111.530000	106.675000	108.9400	-1.322%	577,865	-42.601%
2025-08-06	108.5200	110.460000	106.858400	110.4000	+1.099%	471,189	-43.361%
2025-08-05	108.3200	110.160000	106.210000	109.2000	+1.970%	557,296	-42.738%
2025-08-04	105.7400	107.370000	102.050000	107.0900	+3.090%	897,377	-41.610%
2025-08-01	108.1300	108.130000	103.180000	103.8800	-4.579%	817,445	-39.806%
2025-07-31	115.5000	124.080000	108.850000	108.8650	-21.994%	1,639,631	-42.562%
2025-07-30	140.1700	141.980000	137.370000	139.5600	-0.385%	315,551	-55.195%
2025-07-29	141.2400	141.850000	138.894500	140.1000	-0.078%	269,022	-55.368%
2025-07-28	137.9700	140.680000	137.222500	140.2100	+2.725%	429,039	-55.403%
2025-07-25	137.7900	137.840000	134.890000	136.4900	-0.943%	364,873	-54.187%
2025-07-24	139.3300	140.050000	137.000000	137.7900	-1.761%	268,731	-54.619%
2025-07-23	140.0300	141.750000	138.185000	140.2600	+1.955%	235,231	-55.419%
2025-07-22	138.2000	139.160000	137.300100	137.5700	+0.022%	286,918	-54.547%
2025-07-21	139.0000	140.649700	136.420000	137.5400	-1.036%	286,243	-54.537%
2025-07-18	143.5500	143.550000	138.900000	138.9800	-2.470%	420,215	-55.008%
2025-07-17	140.6200	142.670000	139.600000	142.5000	+1.532%	311,858	-56.119%
2025-07-16	139.3500	141.040000	138.450000	140.3500	+1.622%	278,744	-55.447%
2025-07-15	141.0200	141.130000	137.460000	138.1100	-1.966%	368,517	-54.724%
2025-07-14	133.5200	142.850000	133.000000	140.8800	+6.946%	533,777	-55.615%
2025-07-11	135.4100	136.442500	131.240000	131.7300	-3.140%	222,865	-52.532%
2025-07-10	138.4600	138.490000	135.620000	136.0000	-1.968%	245,941	-54.022%
2025-07-09	139.9000	140.530000	136.240000	138.7300	-0.652%	217,936	-54.927%
2025-07-08	138.2800	140.880000	137.390000	139.6400	+1.638%	301,927	-55.221%
2025-07-07	140.2300	142.085000	137.270000	137.3900	-2.808%	312,252	-54.487%
2025-07-03	140.8700	142.800000	140.370000	141.3600	+1.015%	179,296	-55.765%
2025-07-02	138.1100	140.160000	137.340000	139.9400	+0.771%	341,522	-55.317%
2025-07-01	135.7000	140.037500	134.780000	138.8700	+2.043%	344,165	-54.972%
2025-06-30	134.2400	137.150000	133.500000	136.0900	+2.223%	445,503	-54.052%
2025-06-27	134.0000	135.780000	132.260000	133.1300	-0.701%	678,865	-53.031%
2025-06-26	134.2800	134.660000	132.630000	134.0700	+0.344%	300,124	-53.360%
2025-06-25	136.7700	138.660000	133.210000	133.6100	-2.103%	246,206	-53.200%
2025-06-24	138.4400	138.505000	136.000000	136.4800	-0.124%	179,510	-54.184%
2025-06-23	133.9100	137.085000	133.800000	136.6500	+2.383%	241,828	-54.241%
2025-06-20	133.7000	135.100000	132.650000	133.4700	-0.462%	359,641	-53.151%
2025-06-18	133.6500	135.347100	132.600000	134.0900	-0.201%	256,803	-53.367%
2025-06-17	134.6400	136.300000	134.000000	134.3600	-0.208%	261,650	-53.461%
2025-06-16	135.9300	136.790000	134.010000	134.6400	-0.119%	279,610	-53.558%
2025-06-13	135.6200	137.180000	134.030000	134.8000	-2.241%	276,527	-53.613%
2025-06-12	136.0200	138.265000	135.169100	137.8900	+1.233%	613,707	-54.652%
2025-06-11	145.0000	145.000000	136.130000	136.2100	-5.737%	574,715	-54.093%
2025-06-10	141.7800	144.890000	140.250000	144.5000	+2.402%	336,116	-56.727%
2025-06-09	143.4800	143.500000	139.810000	141.1100	-0.871%	344,672	-55.687%
2025-06-06	144.0600	144.060000	141.760000	142.3500	+0.056%	291,074	-56.073%
2025-06-05	144.6800	145.640000	142.180000	142.2700	-1.890%	277,376	-56.048%
2025-06-04	142.2200	147.612500	142.220000	145.0100	+2.026%	406,822	-56.879%
2025-06-03	139.6100	142.360000	137.780000	142.1300	+2.318%	239,780	-56.005%
2025-06-02	140.2500	141.965000	136.750000	138.9100	-1.314%	279,538	-54.985%
2025-05-30	141.7300	141.730000	139.580000	140.7600	-0.684%	448,276	-55.577%
2025-05-29	143.8700	144.635000	141.450000	141.7300	-0.721%	234,540	-55.881%
2025-05-28	145.9800	146.940000	142.550000	142.7600	-2.132%	170,961	-56.199%
2025-05-27	145.5500	146.340000	142.315000	145.8700	+2.086%	220,789	-57.133%
2025-05-23	142.6400	144.610000	142.640000	142.8900	-1.908%	214,591	-56.239%
2025-05-22	144.0000	146.185000	143.150000	145.6700	+1.125%	282,244	-57.074%
2025-05-21	147.0200	147.785000	143.400000	144.0500	-3.322%	171,507	-56.591%
2025-05-20	149.1800	150.195000	147.740000	149.0000	-0.188%	205,979	-58.034%
2025-05-19	148.3800	149.929900	148.040000	149.2800	-1.100%	107,550	-58.112%
2025-05-16	148.7400	151.405000	147.510000	150.9400	+1.554%	212,381	-58.573%
2025-05-15	149.6300	149.820000	146.860000	148.6300	-0.748%	180,005	-57.929%
2025-05-14	152.0100	152.800000	149.690000	149.7500	-1.913%	317,964	-58.244%
2025-05-13	152.4300	153.156700	151.165000	152.6700	+0.527%	257,770	-59.042%
2025-05-12	150.3000	151.890000	147.383100	151.8700	+5.561%	246,613	-58.827%
2025-05-09	145.1300	145.850000	143.490000	143.8700	-0.868%	181,498	-56.537%
2025-05-08	144.1600	146.330000	142.070000	145.1300	+2.305%	156,153	-56.914%
2025-05-07	142.9300	144.680000	140.640000	141.8600	-0.617%	156,465	-55.921%
2025-05-06	141.8800	143.670000	141.570000	142.7400	-1.054%	253,774	-56.193%
2025-05-05	141.9000	146.445000	140.430000	144.2600	+0.327%	266,398	-56.655%
2025-05-02	143.6500	145.690000	142.155000	143.7900	+1.196%	469,620	-56.513%
2025-05-01	144.9400	144.940000	141.700000	142.0900	-0.989%	487,540	-55.993%
2025-04-30	140.3600	143.770000	137.815000	143.5100	+1.063%	448,408	-56.428%
2025-04-29	138.8500	142.540000	138.735000	142.0000	+1.770%	486,817	-55.965%
2025-04-28	138.5800	140.270000	136.270000	139.5300	+1.248%	583,237	-55.185%
2025-04-25	134.7000	138.800000	130.010000	137.8100	-0.878%	644,911	-54.626%
2025-04-24	135.6400	139.660000	131.770000	139.0300	+4.912%	591,766	-55.024%
2025-04-23	134.4800	139.390000	132.030000	132.5200	+2.158%	350,120	-52.815%
2025-04-22	128.3300	130.230000	126.870000	129.7200	+2.150%	250,077	-51.796%
2025-04-21	127.2900	128.285000	124.680000	126.9900	-1.604%	271,469	-50.760%
2025-04-17	128.8000	129.765000	127.785000	129.0600	+0.311%	243,688	-51.550%
2025-04-16	130.3000	130.798900	126.510000	128.6600	-1.598%	294,797	-51.399%
2025-04-15	130.5800	133.220000	129.810000	130.7500	+0.438%	206,846	-52.176%
2025-04-14	133.8600	134.314100	129.744900	130.1800	-1.147%	294,094	-51.967%
2025-04-11	129.5900	131.900000	126.600000	131.6900	+1.238%	283,836	-52.517%
2025-04-10	132.5200	134.010000	126.055000	130.0800	-4.240%	398,167	-51.930%
2025-04-09	120.2900	138.015000	120.290000	135.8400	+11.701%	491,141	-53.968%
2025-04-08	127.2200	129.110000	120.085000	121.6100	-1.355%	568,893	-48.582%
2025-04-07	122.7000	131.589900	122.050000	123.2800	-3.612%	661,690	-49.278%
2025-04-04	125.5400	130.420000	121.520000	127.9000	-1.335%	568,732	-51.110%
2025-04-03	131.4300	133.050000	126.395000	129.6300	-5.833%	443,846	-51.763%
2025-04-02	132.1000	138.352500	131.800000	137.6600	+2.540%	295,276	-54.576%
2025-04-01	132.0700	135.540000	131.250000	134.2500	+1.145%	292,537	-53.423%
2025-03-31	131.5000	133.230000	128.440000	132.7300	-0.577%	338,975	-52.889%
2025-03-28	135.6100	135.610000	131.990000	133.5000	-2.011%	272,430	-53.161%
2025-03-27	136.2100	137.190000	133.570000	136.2400	+0.435%	282,262	-54.103%
2025-03-26	136.3600	137.157500	134.150000	135.6500	+0.481%	298,918	-53.903%
2025-03-25	135.2400	135.620000	132.880100	135.0000	-0.229%	408,536	-53.681%
2025-03-24	131.9900	135.670000	130.635000	135.3100	+3.981%	309,673	-53.788%
2025-03-21	126.5800	130.440000	125.230000	130.1300	+1.442%	626,229	-51.948%
2025-03-20	127.2900	130.240000	126.692200	128.2800	-0.295%	387,332	-51.255%
2025-03-19	128.9000	131.320000	128.130000	128.6600	+0.039%	305,940	-51.399%
2025-03-18	127.4800	128.800000	126.220000	128.6100	-0.233%	279,981	-51.380%
2025-03-17	128.2700	131.670000	128.270000	128.9100	-0.402%	289,881	-51.493%
2025-03-14	124.9700	130.449900	124.280000	129.4300	+5.185%	780,668	-51.688%
2025-03-13	126.4400	126.440000	122.580000	123.0500	-2.712%	250,703	-49.183%
2025-03-12	127.2500	127.910000	124.290000	126.4800	-0.024%	342,571	-50.561%
2025-03-11	125.9200	127.833974	124.220000	126.5100	+0.469%	248,222	-50.573%
2025-03-10	125.6900	128.610000	122.735000	125.9200	-1.794%	421,463	-50.341%
2025-03-07	131.9700	133.950000	125.950000	128.2200	-3.398%	266,713	-51.232%
2025-03-06	131.7300	133.930000	130.795000	132.7300	-0.822%	262,167	-52.889%
2025-03-05	131.9300	133.980000	130.360000	133.8300	+1.264%	195,920	-53.277%
2025-03-04	130.5900	134.395000	130.430000	132.1600	+0.121%	283,258	-52.686%
2025-03-03	134.0100	135.940000	131.330000	132.0000	-0.901%	406,101	-52.629%
2025-02-28	132.2400	134.555000	131.310000	133.2000	+0.879%	371,693	-53.056%
2025-02-27	135.5500	136.440000	131.900000	132.0400	-2.869%	362,001	-52.643%
2025-02-26	138.9900	139.970000	135.650000	135.9400	-1.799%	329,304	-54.002%
2025-02-25	137.8400	139.115000	136.040000	138.4300	+0.275%	258,273	-54.829%
2025-02-24	142.4500	142.720000	136.935000	138.0500	-2.245%	377,799	-54.705%
2025-02-21	144.9700	144.970000	139.590000	141.2200	-1.616%	602,079	-55.722%
2025-02-20	145.8100	146.380000	142.810000	143.5400	-2.141%	365,485	-56.437%
2025-02-19	145.0100	150.210000	145.010000	146.6800	+0.321%	410,013	-57.370%
2025-02-18	145.4100	146.460000	143.390000	146.2100	0.000%	727,967	-57.233%
2025-02-14	147.5150	149.180000	145.900000	146.2100	-1.542%	417,252	-57.233%
2025-02-13	154.7600	154.760000	147.755000	148.5000	-2.903%	527,567	-57.892%
2025-02-12	151.0800	155.160000	147.271900	152.9400	+0.144%	499,907	-59.115%
2025-02-11	171.2000	172.000000	148.000000	152.7200	-13.800%	862,438	-59.056%
2025-02-10	178.8100	180.880000	176.590000	177.1700	-0.639%	394,643	-64.706%
2025-02-07	180.2000	181.730000	176.860000	178.3100	-1.049%	190,988	-64.932%
2025-02-06	182.1600	182.760000	179.840000	180.2000	-1.076%	168,194	-65.300%
2025-02-05	182.1200	183.410000	179.727000	182.1600	+0.535%	261,512	-65.673%
2025-02-04	178.9800	183.475000	178.980000	181.1900	+0.644%	264,373	-65.489%
2025-02-03	180.3900	182.130000	176.370000	180.0300	-2.518%	212,552	-65.267%
2025-01-31	184.2000	187.010000	183.370000	184.6800	+0.665%	296,810	-66.141%
2025-01-30	188.1800	190.019800	182.580000	183.4600	-2.306%	331,597	-65.916%
2025-01-29	194.2400	194.240000	187.170000	187.7900	-4.189%	199,454	-66.702%
2025-01-28	192.4400	197.150000	190.823200	196.0000	+1.088%	163,069	-68.097%
2025-01-27	191.5600	196.135000	191.060000	193.8900	+1.216%	216,747	-67.750%
2025-01-24	197.2200	197.270000	189.110000	191.5600	-2.958%	238,472	-67.357%
2025-01-23	192.0300	197.590000	191.000000	197.4000	+1.737%	150,959	-68.323%
2025-01-22	194.1900	196.535000	191.700000	194.0300	-0.742%	152,185	-67.773%

document.getElementById("gqpffs").onerror = function(){this.style.display='none';}; .dark-mode .QtVvZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtVvZL{ color: #333333; background-color: white; border: 2px solid #333333; }SPSCSPS Commerce, Inc.stock NASDAQ

SPSC
SPS Commerce, Inc.
stock NASDAQ