Dark

SPSC
SPS Commerce, Inc.
stock NASDAQ

At Close

Sep 8, 2026 3:59:42 PM EDT

78.97USD-4.849%(-4.03)485,718

68.22Bid 89.46Ask 21.24Spread

Pre-market

Sep 8, 2026 8:56:30 AM EDT

81.75USD-1.506%(-1.25)602

After-hours

Sep 4, 2026 4:00:30 PM EDT

83.00USD+0.054%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	81.2100	81.210000	78.010000	78.9700	-4.855%	485,718	0.000%
2026-09-04	83.1200	83.685000	80.870000	83.0000	-1.437%	417,269	-4.855%
2026-09-03	85.6300	88.082000	83.310000	84.2100	+1.678%	408,449	-6.223%
2026-09-02	83.0900	84.120000	82.190000	82.8200	-0.133%	559,160	-4.649%
2026-09-01	84.8900	85.280000	82.505000	82.9300	-2.892%	396,634	-4.775%
2026-08-31	84.1000	86.020000	83.760000	85.4000	+0.565%	486,386	-7.529%
2026-08-28	83.9600	85.540000	83.960000	84.9200	+0.855%	353,921	-7.007%
2026-08-27	81.8700	85.030000	81.580000	84.2000	+4.622%	420,906	-6.211%
2026-08-26	79.3200	80.940000	79.320000	80.4800	-0.099%	251,508	-1.876%
2026-08-25	80.2200	81.320000	78.000000	80.5600	-0.971%	238,372	-1.974%
2026-08-24	80.8800	82.500000	80.537500	81.3500	+0.321%	398,173	-2.926%
2026-08-21	79.3900	81.090000	78.520000	81.0900	+2.090%	439,774	-2.614%
2026-08-20	80.1600	80.595000	78.600000	79.4300	-1.647%	474,901	-0.579%
2026-08-19	78.2500	82.140000	78.250000	80.7600	+4.368%	497,170	-2.216%
2026-08-18	78.0000	78.720000	77.200000	77.3800	+1.509%	414,866	+2.055%
2026-08-17	77.6000	78.745000	76.033800	76.2300	-3.992%	547,503	+3.594%
2026-08-14	80.3800	80.700000	77.695000	79.4000	+0.038%	546,956	-0.542%
2026-08-13	76.6200	79.470000	75.410000	79.3700	+3.874%	923,861	-0.504%
2026-08-12	73.3900	76.520000	72.758200	76.4100	+2.002%	842,581	+3.350%
2026-08-11	74.2100	75.500000	73.760000	74.9100	+0.214%	666,311	+5.420%
2026-08-10	72.3900	75.030000	72.390000	74.7500	+1.867%	529,800	+5.645%
2026-08-07	72.3400	74.470000	72.340000	73.3800	+1.959%	694,925	+7.618%
2026-08-06	71.9900	72.340000	70.550000	71.9700	-0.909%	460,469	+9.726%
2026-08-05	74.2500	75.220000	71.710000	72.6300	-2.182%	560,163	+8.729%
2026-08-04	74.2400	76.130000	73.290000	74.2500	-1.708%	574,762	+6.357%
2026-08-03	75.5200	78.329900	75.455000	75.5400	+2.930%	896,267	+4.541%
2026-07-31	71.7000	75.690000	68.995000	73.3900	+11.484%	1,414,699	+7.603%
2026-07-30	67.1250	68.260000	65.420000	65.8300	-5.144%	531,218	+19.961%
2026-07-29	68.7400	71.210000	68.030000	69.4000	+1.321%	780,220	+13.790%
2026-07-28	67.0950	69.280000	66.700000	68.4950	+4.334%	636,471	+15.293%
2026-07-27	62.7400	66.261000	62.720000	65.6500	+7.341%	526,709	+20.289%
2026-07-24	60.1500	61.580000	60.140000	61.1600	+3.696%	342,956	+29.120%
2026-07-23	60.9800	60.980000	58.670000	58.9800	-1.896%	294,502	+33.893%
2026-07-22	62.0300	62.230000	59.055000	60.1200	-3.079%	594,766	+31.354%
2026-07-21	62.4400	64.000000	61.810000	62.0300	-5.615%	684,373	+27.309%
2026-07-20	65.0000	66.520000	63.820000	65.7200	+0.198%	491,131	+20.161%
2026-07-17	65.3000	66.915000	64.940000	65.5900	-0.243%	500,269	+20.399%
2026-07-16	65.1400	66.930000	64.250000	65.7500	+2.558%	436,405	+20.106%
2026-07-15	63.9000	65.415000	63.540000	64.1100	+1.280%	548,700	+23.179%
2026-07-14	60.9150	63.880000	60.130000	63.3000	-0.047%	801,307	+24.755%
2026-07-13	61.7000	63.885600	61.290000	63.3300	+4.076%	706,387	+24.696%
2026-07-10	61.4300	62.270000	60.310000	60.8500	+0.189%	433,768	+29.778%
2026-07-09	57.4400	60.770000	56.450000	60.7350	+2.784%	449,229	+30.024%
2026-07-08	59.8500	60.710000	59.040000	59.0900	-3.020%	455,066	+33.644%
2026-07-07	61.3300	61.977900	60.550000	60.9300	+1.465%	412,068	+29.608%
2026-07-06	58.1800	60.350000	57.520000	60.0500	+1.668%	338,344	+31.507%
2026-07-02	58.3300	60.020000	58.255000	59.0650	+1.330%	355,964	+33.700%
2026-07-01	59.7600	59.930000	58.030000	58.2900	+1.959%	671,902	+35.478%
2026-06-30	57.2200	57.960000	56.800000	57.1700	-0.901%	533,943	+38.132%
2026-06-29	60.0000	60.250000	57.190000	57.6900	-2.004%	935,412	+36.887%
2026-06-26	56.0400	59.390000	56.040000	58.8700	+5.672%	2,000,210	+34.143%
2026-06-25	54.6400	55.820000	53.980000	55.7100	+0.306%	473,835	+41.752%
2026-06-24	54.7800	56.570000	54.150000	55.5400	+1.387%	861,621	+42.186%
2026-06-23	56.4500	61.560000	53.400000	54.7800	-0.146%	2,524,503	+44.158%
2026-06-22	52.3300	55.000000	51.915000	54.8600	+3.256%	1,550,767	+43.948%
2026-06-18	53.1200	53.555000	51.260000	53.1300	+0.549%	1,397,894	+48.635%
2026-06-17	54.9800	55.400000	52.370000	52.8400	-3.892%	490,888	+49.451%
2026-06-16	55.3400	56.670000	54.500000	54.9800	-0.399%	403,287	+43.634%
2026-06-15	55.2400	56.530000	54.995000	55.2000	-0.072%	516,851	+43.062%
2026-06-12	55.3400	55.500000	53.700000	55.2400	+0.583%	350,156	+42.958%
2026-06-11	54.3700	55.550000	53.372500	54.9200	-1.365%	522,174	+43.791%
2026-06-10	54.3900	56.565000	53.600000	55.6800	+1.181%	501,310	+41.828%
2026-06-09	54.5300	56.169900	54.040000	55.0300	-0.326%	759,950	+43.504%
2026-06-08	54.9700	55.350000	54.000000	55.2100	-0.469%	553,380	+43.036%
2026-06-05	56.7000	57.240000	54.770000	55.4700	-1.123%	634,305	+42.365%
2026-06-04	57.2200	58.100000	55.800000	56.1000	+0.990%	595,556	+40.766%
2026-06-03	56.6600	56.660000	54.705000	55.5500	-3.893%	724,368	+42.160%
2026-06-02	57.7700	58.445000	56.544000	57.8000	-3.085%	1,017,982	+36.626%
2026-06-01	58.4900	60.190000	56.650000	59.6400	+5.093%	1,139,812	+32.411%
2026-05-29	54.0100	56.930000	54.010000	56.7500	+6.035%	902,933	+39.154%
2026-05-28	53.3000	54.460000	52.550000	53.5200	+0.943%	457,001	+47.552%
2026-05-27	53.0700	54.530000	52.815000	53.0200	-0.990%	468,884	+48.944%
2026-05-26	52.8500	54.132000	52.340000	53.5500	-0.316%	497,031	+47.470%
2026-05-22	53.0400	54.750000	53.040000	53.7200	+0.449%	517,238	+47.003%
2026-05-21	52.7600	53.775000	51.600000	53.4800	-0.484%	387,535	+47.663%
2026-05-20	51.7300	53.889900	50.390000	53.7400	+2.362%	418,692	+46.948%
2026-05-19	53.8600	55.000000	51.900000	52.5000	-1.018%	385,624	+50.419%
2026-05-18	50.9800	54.100000	50.820000	53.0400	+3.654%	460,066	+48.888%
2026-05-15	50.6500	52.080000	50.650000	51.1700	+2.422%	475,506	+54.329%
2026-05-14	50.5300	51.175000	49.380000	49.9600	+0.100%	398,254	+58.066%
2026-05-13	51.2300	51.230000	49.040000	49.9100	-3.982%	537,972	+58.225%
2026-05-12	53.1500	53.820000	51.375000	51.9800	-1.516%	693,900	+51.924%
2026-05-11	55.9900	56.235000	52.690000	52.7800	-6.534%	748,475	+49.621%
2026-05-08	56.3300	56.529900	54.690000	56.4700	-1.207%	433,846	+39.844%
2026-05-07	57.0300	58.930000	56.020100	57.1600	+2.309%	730,167	+38.156%
2026-05-06	57.8000	57.870000	55.070000	55.8700	-4.332%	423,699	+41.346%
2026-05-05	58.3300	59.000000	57.040000	58.4000	-0.239%	537,350	+35.223%
2026-05-04	58.7200	59.830000	56.990000	58.5400	-0.645%	724,474	+34.899%
2026-05-01	59.6000	59.600000	57.230000	58.9200	+4.989%	941,742	+34.029%
2026-04-30	55.7600	56.720000	53.600000	56.1200	+1.704%	719,049	+40.716%
2026-04-29	55.0000	55.600000	54.010000	55.1800	-0.199%	491,114	+43.113%
2026-04-28	56.2500	57.740000	55.070000	55.2900	+0.747%	477,089	+42.829%
2026-04-27	54.6000	56.055000	54.180000	54.8800	+0.421%	380,407	+43.896%
2026-04-24	53.4500	54.700000	52.970000	54.6500	+2.494%	377,319	+44.501%
2026-04-23	56.9750	56.975000	52.400000	53.3200	-7.926%	609,544	+48.106%
2026-04-22	57.8000	58.820000	57.265000	57.9100	+0.959%	293,515	+36.367%
2026-04-21	58.4700	59.310000	57.190000	57.3600	-1.392%	394,419	+37.674%
2026-04-20	57.5800	58.710000	57.250000	58.1700	+0.955%	376,386	+35.757%
2026-04-17	57.6500	58.600000	57.250000	57.6200	+1.892%	499,278	+37.053%
2026-04-16	54.7300	56.640000	54.610000	56.5500	+2.150%	482,909	+39.646%
2026-04-15	53.4500	55.540000	53.000000	55.3600	+5.347%	415,222	+42.648%
2026-04-14	52.9850	54.695000	52.370000	52.5500	-0.905%	738,054	+50.276%
2026-04-13	51.7500	53.429900	51.030000	53.0300	+3.071%	809,499	+48.916%
2026-04-10	52.1100	52.840000	50.550000	51.4500	-1.606%	639,190	+53.489%
2026-04-09	55.0200	55.020000	51.660000	52.2900	-5.886%	633,277	+51.023%
2026-04-08	60.0600	60.060000	55.470000	55.5600	-4.993%	665,517	+42.135%
2026-04-07	57.9000	59.180000	57.410000	58.4800	+0.550%	681,049	+35.038%
2026-04-06	56.0800	58.320000	55.010000	58.1600	+3.709%	582,226	+35.781%
2026-04-02	55.9150	56.840000	54.430000	56.0800	-0.267%	646,677	+40.817%
2026-04-01	55.6900	56.615000	53.870000	56.2300	+1.006%	830,263	+40.441%
2026-03-31	55.8700	57.380000	54.830000	55.6700	+1.071%	810,718	+41.854%
2026-03-30	54.8600	56.480000	54.280000	55.0800	+1.083%	1,201,457	+43.373%
2026-03-27	54.4800	54.840000	53.050000	54.4900	-1.107%	674,795	+44.926%
2026-03-26	54.8500	56.640000	54.810000	55.1000	+0.182%	782,826	+43.321%
2026-03-25	57.2600	58.189900	54.200000	55.0000	-2.309%	535,643	+43.582%
2026-03-24	57.6300	57.630000	55.760000	56.3000	-3.612%	478,895	+40.266%
2026-03-23	58.2500	59.730000	58.000000	58.4100	+0.794%	771,354	+35.199%
2026-03-20	57.9700	59.130000	56.760000	57.9500	-0.035%	1,377,586	+36.273%
2026-03-19	59.9200	62.060000	57.390000	57.9700	-3.464%	813,611	+36.226%
2026-03-18	59.5800	60.425000	59.470000	60.0500	-0.629%	430,678	+31.507%
2026-03-17	59.4500	62.570000	59.450000	60.4300	+1.648%	461,230	+30.680%
2026-03-16	61.0700	61.600000	59.130000	59.4500	-1.817%	607,479	+32.834%
2026-03-13	60.6600	61.540000	59.480000	60.5500	-0.255%	571,922	+30.421%
2026-03-12	62.2500	64.340000	60.020000	60.7050	-3.582%	644,348	+30.088%
2026-03-11	61.3900	63.135000	60.345000	62.9600	+2.994%	604,451	+25.429%
2026-03-10	62.0200	62.700000	59.370000	61.1300	-1.673%	542,247	+29.184%
2026-03-09	62.7300	63.570000	60.700000	62.1700	-2.433%	633,626	+27.023%
2026-03-06	63.3200	63.740000	61.900000	63.7200	-0.515%	497,878	+23.933%
2026-03-05	62.1700	64.460000	62.170000	64.0500	+3.024%	932,960	+23.294%
2026-03-04	60.0000	62.490000	59.740000	62.1700	+3.634%	665,529	+27.023%
2026-03-03	57.3500	60.030000	56.990000	59.9900	+2.705%	1,311,947	+31.639%
2026-03-02	55.4000	59.020000	55.400000	58.4100	+3.362%	776,628	+35.199%
2026-02-27	55.6600	56.650000	54.280000	56.5100	-1.293%	963,976	+39.745%
2026-02-26	55.0400	58.480000	55.040000	57.2500	+5.744%	975,791	+37.939%
2026-02-25	54.1000	55.249900	52.560000	54.1400	-0.055%	1,224,764	+45.863%
2026-02-24	54.2200	56.130000	53.720000	54.1700	-0.092%	1,298,632	+45.782%
2026-02-23	56.9700	56.990000	53.990000	54.2200	-6.437%	1,148,082	+45.647%
2026-02-20	58.0500	60.160000	57.500000	57.9500	-0.686%	1,106,653	+36.273%
2026-02-19	58.9600	58.960000	56.930000	58.3500	-0.086%	1,101,988	+35.338%
2026-02-18	60.1400	61.320000	57.670000	58.4000	-2.764%	1,839,178	+35.223%
2026-02-17	61.3900	61.845000	58.720000	60.0600	-3.004%	1,643,124	+31.485%
2026-02-13	68.1000	68.900000	61.280000	61.9200	-4.371%	2,700,999	+27.536%
2026-02-12	68.2700	68.416800	64.180000	64.7500	-5.530%	1,676,895	+21.961%
2026-02-11	74.3300	74.330000	67.260000	68.5400	-8.406%	1,051,695	+15.217%
2026-02-10	76.2400	76.980000	74.750000	74.8300	-0.861%	975,254	+5.533%
2026-02-09	79.2000	79.220000	75.390000	75.4800	-5.092%	800,845	+4.624%
2026-02-06	80.1000	81.240000	78.315000	79.5300	+0.671%	670,940	-0.704%
2026-02-05	82.8800	84.370000	78.810000	79.0000	-4.358%	670,131	-0.038%
2026-02-04	81.3300	84.460000	80.640000	82.6000	+0.695%	668,079	-4.395%
2026-02-03	86.9200	87.280000	80.840000	82.0300	-6.593%	961,910	-3.730%
2026-02-02	89.7300	90.185000	87.495000	87.8200	-1.613%	447,412	-10.077%
2026-01-30	88.8700	90.030000	87.190000	89.2600	+0.349%	637,428	-11.528%
2026-01-29	89.0400	96.540000	86.370000	88.9500	-1.364%	867,801	-11.220%
2026-01-28	92.4400	92.965000	89.750000	90.1800	-1.957%	630,238	-12.431%
2026-01-27	92.1200	92.490000	90.020000	91.9800	-0.141%	424,000	-14.144%
2026-01-26	91.3500	93.700000	90.660000	92.1100	+1.655%	576,406	-14.266%
2026-01-23	91.7500	92.050000	89.430000	90.6100	-1.810%	618,546	-12.846%
2026-01-22	91.4600	92.480000	90.930000	92.2800	+1.262%	597,325	-14.423%
2026-01-21	89.9600	91.260000	89.475697	91.1300	+2.198%	419,849	-13.344%
2026-01-20	89.1100	91.270000	88.930000	89.1700	-0.999%	539,437	-11.439%
2026-01-16	91.2400	91.550000	89.940000	90.0700	-1.282%	452,230	-12.324%
2026-01-15	91.9900	92.630000	90.780000	91.2400	-0.251%	410,454	-13.448%
2026-01-14	91.2100	93.530000	90.260100	91.4700	-0.576%	324,996	-13.666%
2026-01-13	95.9400	96.460000	91.410000	92.0000	-3.645%	425,275	-14.163%
2026-01-12	93.7300	96.199900	93.270000	95.4800	+1.048%	419,480	-17.292%
2026-01-09	93.2800	94.950000	91.590000	94.4900	+1.330%	397,098	-16.425%
2026-01-08	91.6600	94.545000	90.980000	93.2500	+0.648%	498,749	-15.314%
2026-01-07	91.7500	93.190000	90.915000	92.6500	+1.290%	250,972	-14.765%
2026-01-06	89.8900	91.635000	89.550000	91.4700	+1.161%	308,826	-13.666%
2026-01-05	87.8800	92.315000	87.880000	90.4200	+2.855%	515,248	-12.663%
2026-01-02	89.1300	89.580000	87.555000	87.9100	-1.369%	391,265	-10.169%
2025-12-31	90.3800	90.745000	88.905000	89.1300	-1.850%	425,408	-11.399%
2025-12-30	91.1200	92.145000	90.730000	90.8100	-1.046%	278,914	-13.038%
2025-12-29	92.4500	92.660000	91.096700	91.7700	-0.163%	453,510	-13.948%
2025-12-26	91.8600	92.295100	91.145000	91.9200	+0.011%	259,290	-14.088%
2025-12-24	91.7600	92.367300	91.320000	91.9100	+0.207%	177,539	-14.079%
2025-12-23	91.9400	91.950000	90.940000	91.7200	-0.477%	408,114	-13.901%
2025-12-22	90.8600	92.730000	90.214000	92.1600	+1.756%	450,726	-14.312%
2025-12-19	91.4050	92.660000	90.160000	90.5700	-1.006%	1,276,854	-12.808%
2025-12-18	90.0600	92.410000	89.880000	91.4900	+1.837%	1,062,564	-13.685%
2025-12-17	87.8200	91.110000	87.280000	89.8400	+1.917%	1,167,637	-12.099%
2025-12-16	86.2400	89.230000	86.230000	88.1500	+2.215%	1,048,486	-10.414%
2025-12-15	86.7200	87.540000	84.875000	86.2400	+0.012%	614,163	-8.430%
2025-12-12	86.2800	87.200000	85.640000	86.2300	+0.314%	444,109	-8.419%
2025-12-11	85.2900	87.700000	84.970000	85.9600	+0.292%	613,202	-8.132%
2025-12-10	84.6000	86.750000	83.760000	85.7100	+0.199%	610,455	-7.864%
2025-12-09	83.9700	90.900000	83.570000	85.5400	+1.531%	720,770	-7.681%
2025-12-08	84.8900	84.890000	83.170000	84.2500	+0.657%	478,182	-6.267%
2025-12-05	83.0100	84.960000	82.886000	83.7000	+0.084%	394,247	-5.651%
2025-12-04	84.0000	84.050000	82.940000	83.6300	+0.156%	306,403	-5.572%
2025-12-03	82.5000	83.760000	82.050000	83.5000	+1.507%	356,859	-5.425%
2025-12-02	81.6200	83.005000	80.450000	82.2600	+1.908%	564,055	-4.000%
2025-12-01	81.8300	83.110000	80.500000	80.7200	-3.120%	473,771	-2.168%
2025-11-28	82.8900	83.930000	82.365000	83.3200	+1.227%	224,780	-5.221%
2025-11-26	82.6200	83.710000	82.170000	82.3100	-0.939%	404,507	-4.058%
2025-11-25	81.4900	83.740000	80.194500	83.0900	+2.416%	496,329	-4.958%
2025-11-24	81.1600	82.000000	79.740000	81.1300	+0.025%	467,584	-2.662%
2025-11-21	78.4400	82.444300	78.440000	81.1100	+3.351%	436,632	-2.638%
2025-11-20	79.1300	80.180000	78.040000	78.4800	+0.577%	416,524	+0.624%
2025-11-19	78.5400	79.515000	77.170000	78.0300	-0.788%	365,981	+1.205%
2025-11-18	79.8000	80.240000	76.970000	78.6500	-1.552%	353,523	+0.407%
2025-11-17	81.1400	81.915000	79.510000	79.8900	-2.036%	389,544	-1.152%
2025-11-14	81.4500	82.170000	81.030000	81.5500	-0.851%	402,984	-3.164%
2025-11-13	81.2500	83.140900	81.250000	82.2500	+0.280%	389,386	-3.988%
2025-11-12	82.1300	84.120000	81.740000	82.0200	+0.404%	597,672	-3.719%
2025-11-11	80.3000	82.680000	80.060000	81.6900	+0.049%	573,562	-3.330%
2025-11-10	82.5000	82.550000	80.490000	81.6500	-0.475%	374,110	-3.282%
2025-11-07	79.8900	82.336000	78.658300	82.0400	+1.938%	702,516	-3.742%
2025-11-06	81.1000	81.570000	79.410000	80.4800	-0.899%	686,855	-1.876%
2025-11-05	81.2200	81.839900	80.090100	81.2100	+0.136%	863,673	-2.758%
2025-11-04	82.4100	82.410000	80.000000	81.1000	-1.733%	694,045	-2.626%
2025-11-03	83.6900	86.000000	79.520000	82.5300	+0.353%	1,666,898	-4.314%
2025-10-31	73.9900	84.130000	73.050000	82.2400	-20.839%	4,054,821	-3.976%
2025-10-30	105.0300	106.500000	103.540000	103.8900	-1.226%	431,233	-23.987%
2025-10-29	109.1600	110.605000	104.475000	105.1800	-4.373%	320,954	-24.919%
2025-10-28	110.8400	112.200000	109.850000	109.9900	-0.910%	283,451	-28.203%
2025-10-27	112.3000	113.472000	111.000000	111.0000	-1.105%	323,056	-28.856%
2025-10-24	113.8100	114.870000	111.510000	112.2400	-0.187%	213,300	-29.642%
2025-10-23	111.1700	112.590000	110.750000	112.4500	+0.997%	305,139	-29.773%
2025-10-22	111.7800	113.260000	110.820000	111.3400	-1.504%	236,999	-29.073%
2025-10-21	110.3200	113.705000	109.337900	113.0400	+2.086%	303,884	-30.140%
2025-10-20	109.1600	111.250000	109.130000	110.7300	+1.541%	173,492	-28.682%
2025-10-17	106.5700	109.800000	106.570000	109.0500	+1.754%	238,170	-27.584%
2025-10-16	109.5300	110.260000	107.055000	107.1700	-1.994%	722,841	-26.313%
2025-10-15	110.3700	110.956600	108.885000	109.3500	+0.082%	310,893	-27.782%
2025-10-14	105.3400	110.239900	105.185000	109.2600	+1.082%	288,564	-27.723%
2025-10-13	107.5600	110.460000	107.140000	108.0900	+1.123%	460,666	-26.941%
2025-10-10	108.0100	109.000000	105.650000	106.8900	-0.863%	522,406	-26.120%
2025-10-09	108.2200	108.445000	106.200000	107.8200	-0.737%	507,635	-26.758%
2025-10-08	105.4100	108.630000	104.525000	108.6200	+3.853%	302,252	-27.297%
2025-10-07	107.0400	107.040000	103.840000	104.5900	-2.462%	254,430	-24.496%
2025-10-06	106.5400	107.755000	104.680100	107.2300	+1.227%	341,065	-26.355%
2025-10-03	104.6700	107.330000	104.670000	105.9300	+1.359%	322,198	-25.451%
2025-10-02	103.7000	105.630000	103.300000	104.5100	+1.103%	337,007	-24.438%
2025-10-01	103.8300	105.070000	103.100000	103.3700	-0.739%	398,486	-23.605%
2025-09-30	104.4800	105.850000	103.460000	104.1400	-0.866%	436,434	-24.169%
2025-09-29	106.8500	106.850000	104.680000	105.0500	-1.195%	459,730	-24.826%
2025-09-26	104.9500	106.570000	103.960000	106.3200	+1.305%	251,748	-25.724%
2025-09-25	106.0900	106.710000	103.920000	104.9500	-2.363%	612,563	-24.755%
2025-09-24	109.6800	109.680000	106.720000	107.4900	+0.121%	462,278	-26.533%
2025-09-23	110.0500	110.050000	106.650000	107.3600	-2.639%	436,628	-26.444%
2025-09-22	107.8800	110.880000	106.980000	110.2700	+2.873%	461,787	-28.385%
2025-09-19	108.8000	108.915000	106.760000	107.1900	-1.344%	736,452	-26.327%
2025-09-18	108.8900	110.150000	107.440000	108.6500	+1.353%	338,363	-27.317%
2025-09-17	108.0900	110.569600	106.660000	107.2000	-0.676%	308,113	-26.334%
2025-09-16	106.5600	108.360000	105.050000	107.9300	+1.448%	340,310	-26.832%
2025-09-15	106.4400	108.509900	105.825000	106.3900	+0.815%	426,880	-25.773%
2025-09-12	112.5600	112.630000	105.400000	105.5300	-6.070%	395,797	-25.168%
2025-09-11	111.5000	113.370000	110.840000	112.3500	+1.776%	486,340	-29.711%
2025-09-10	112.0400	114.670000	108.670000	110.3900	-0.585%	705,605	-28.463%
2025-09-09	109.7400	111.080000	109.060000	111.0400	+0.507%	459,367	-28.881%
2025-09-08	110.1700	110.710000	108.545000	110.4800	-0.108%	321,577	-28.521%
2025-09-05	110.8000	113.525000	109.840000	110.6000	+1.134%	343,819	-28.599%
2025-09-04	107.3300	109.540000	106.580000	109.3600	+1.250%	430,572	-27.789%
2025-09-03	106.3700	108.690000	105.940000	108.0100	+1.285%	595,308	-26.886%
2025-09-02	108.9200	108.920000	105.450000	106.6400	-3.318%	368,641	-25.947%
2025-08-29	111.3500	112.367500	109.715000	110.3000	-0.568%	453,401	-28.404%
2025-08-28	113.8200	113.820000	110.660000	110.9300	-1.780%	338,745	-28.811%
2025-08-27	111.5400	113.080000	111.030000	112.9400	+1.483%	465,303	-30.078%
2025-08-26	112.1300	113.410600	110.980000	111.2900	-0.838%	800,098	-29.041%
2025-08-25	115.2100	116.000000	111.750000	112.2300	-3.100%	294,023	-29.636%
2025-08-22	113.5800	117.372900	113.580000	115.8200	+2.215%	449,293	-31.817%
2025-08-21	110.8100	113.380000	110.000000	113.3100	+1.678%	416,543	-30.306%
2025-08-20	113.6100	113.995000	110.860000	111.4400	-2.151%	374,232	-29.137%
2025-08-19	114.6800	116.000000	112.905000	113.8900	-0.533%	344,139	-30.661%
2025-08-18	112.5600	114.870000	112.560000	114.5000	+2.196%	358,198	-31.031%
2025-08-15	114.4800	116.075000	111.980000	112.0400	-1.321%	468,627	-29.516%
2025-08-14	113.9100	114.735000	111.780100	113.5400	-1.569%	527,874	-30.447%
2025-08-13	109.2500	115.600000	108.405000	115.3500	+6.333%	641,832	-31.539%
2025-08-12	105.0200	109.210000	104.450000	108.4800	+3.640%	348,283	-27.203%
2025-08-11	106.2100	107.955000	103.720000	104.6700	-1.487%	433,899	-24.553%
2025-08-08	109.1800	109.200000	105.265000	106.2500	-2.469%	370,053	-25.675%
2025-08-07	111.5300	111.530000	106.675000	108.9400	-1.322%	577,865	-27.511%
2025-08-06	108.5200	110.460000	106.858400	110.4000	+1.099%	471,189	-28.469%
2025-08-05	108.3200	110.160000	106.210000	109.2000	+1.970%	557,296	-27.683%
2025-08-04	105.7400	107.370000	102.050000	107.0900	+3.090%	897,377	-26.258%
2025-08-01	108.1300	108.130000	103.180000	103.8800	-4.579%	817,445	-23.980%
2025-07-31	115.5000	124.080000	108.850000	108.8650	-21.994%	1,639,631	-27.461%
2025-07-30	140.1700	141.980000	137.370000	139.5600	-0.385%	315,551	-43.415%
2025-07-29	141.2400	141.850000	138.894500	140.1000	-0.078%	269,022	-43.633%
2025-07-28	137.9700	140.680000	137.222500	140.2100	+2.725%	429,039	-43.677%
2025-07-25	137.7900	137.840000	134.890000	136.4900	-0.943%	364,873	-42.142%
2025-07-24	139.3300	140.050000	137.000000	137.7900	-1.761%	268,731	-42.688%
2025-07-23	140.0300	141.750000	138.185000	140.2600	+1.955%	235,231	-43.697%
2025-07-22	138.2000	139.160000	137.300100	137.5700	+0.022%	286,918	-42.596%
2025-07-21	139.0000	140.649700	136.420000	137.5400	-1.036%	286,243	-42.584%
2025-07-18	143.5500	143.550000	138.900000	138.9800	-2.470%	420,215	-43.179%
2025-07-17	140.6200	142.670000	139.600000	142.5000	+1.532%	311,858	-44.582%
2025-07-16	139.3500	141.040000	138.450000	140.3500	+1.622%	278,744	-43.734%
2025-07-15	141.0200	141.130000	137.460000	138.1100	-1.966%	368,517	-42.821%
2025-07-14	133.5200	142.850000	133.000000	140.8800	+6.946%	533,777	-43.945%
2025-07-11	135.4100	136.442500	131.240000	131.7300	-3.140%	222,865	-40.052%
2025-07-10	138.4600	138.490000	135.620000	136.0000	-1.968%	245,941	-41.934%
2025-07-09	139.9000	140.530000	136.240000	138.7300	-0.652%	217,936	-43.076%
2025-07-08	138.2800	140.880000	137.390000	139.6400	+1.638%	301,927	-43.447%
2025-07-07	140.2300	142.085000	137.270000	137.3900	-2.808%	312,252	-42.521%
2025-07-03	140.8700	142.800000	140.370000	141.3600	+1.015%	179,296	-44.136%
2025-07-02	138.1100	140.160000	137.340000	139.9400	+0.771%	341,522	-43.569%
2025-07-01	135.7000	140.037500	134.780000	138.8700	+2.043%	344,165	-43.134%
2025-06-30	134.2400	137.150000	133.500000	136.0900	+2.223%	445,503	-41.972%
2025-06-27	134.0000	135.780000	132.260000	133.1300	-0.701%	678,865	-40.682%
2025-06-26	134.2800	134.660000	132.630000	134.0700	+0.344%	300,124	-41.098%
2025-06-25	136.7700	138.660000	133.210000	133.6100	-2.103%	246,206	-40.895%
2025-06-24	138.4400	138.505000	136.000000	136.4800	-0.124%	179,510	-42.138%
2025-06-23	133.9100	137.085000	133.800000	136.6500	+2.383%	241,828	-42.210%
2025-06-20	133.7000	135.100000	132.650000	133.4700	-0.462%	359,641	-40.833%
2025-06-18	133.6500	135.347100	132.600000	134.0900	-0.201%	256,803	-41.107%
2025-06-17	134.6400	136.300000	134.000000	134.3600	-0.208%	261,650	-41.225%
2025-06-16	135.9300	136.790000	134.010000	134.6400	-0.119%	279,610	-41.347%
2025-06-13	135.6200	137.180000	134.030000	134.8000	-2.241%	276,527	-41.417%
2025-06-12	136.0200	138.265000	135.169100	137.8900	+1.233%	613,707	-42.730%
2025-06-11	145.0000	145.000000	136.130000	136.2100	-5.737%	574,715	-42.023%
2025-06-10	141.7800	144.890000	140.250000	144.5000	+2.402%	336,116	-45.349%
2025-06-09	143.4800	143.500000	139.810000	141.1100	-0.871%	344,672	-44.037%
2025-06-06	144.0600	144.060000	141.760000	142.3500	+0.056%	291,074	-44.524%
2025-06-05	144.6800	145.640000	142.180000	142.2700	-1.890%	277,376	-44.493%
2025-06-04	142.2200	147.612500	142.220000	145.0100	+2.026%	406,822	-45.542%
2025-06-03	139.6100	142.360000	137.780000	142.1300	+2.318%	239,780	-44.438%
2025-06-02	140.2500	141.965000	136.750000	138.9100	-1.314%	279,538	-43.150%
2025-05-30	141.7300	141.730000	139.580000	140.7600	-0.684%	448,276	-43.897%
2025-05-29	143.8700	144.635000	141.450000	141.7300	-0.721%	234,540	-44.281%
2025-05-28	145.9800	146.940000	142.550000	142.7600	-2.132%	170,961	-44.683%
2025-05-27	145.5500	146.340000	142.315000	145.8700	+2.086%	220,789	-45.863%
2025-05-23	142.6400	144.610000	142.640000	142.8900	-1.908%	214,591	-44.734%
2025-05-22	144.0000	146.185000	143.150000	145.6700	+1.125%	282,244	-45.788%
2025-05-21	147.0200	147.785000	143.400000	144.0500	-3.322%	171,507	-45.179%
2025-05-20	149.1800	150.195000	147.740000	149.0000	-0.188%	205,979	-47.000%
2025-05-19	148.3800	149.929900	148.040000	149.2800	-1.100%	107,550	-47.099%
2025-05-16	148.7400	151.405000	147.510000	150.9400	+1.554%	212,381	-47.681%
2025-05-15	149.6300	149.820000	146.860000	148.6300	-0.748%	180,005	-46.868%
2025-05-14	152.0100	152.800000	149.690000	149.7500	-1.913%	317,964	-47.265%
2025-05-13	152.4300	153.156700	151.165000	152.6700	+0.527%	257,770	-48.274%
2025-05-12	150.3000	151.890000	147.383100	151.8700	+5.561%	246,613	-48.002%
2025-05-09	145.1300	145.850000	143.490000	143.8700	-0.868%	181,498	-45.110%
2025-05-08	144.1600	146.330000	142.070000	145.1300	+2.305%	156,153	-45.587%
2025-05-07	142.9300	144.680000	140.640000	141.8600	-0.617%	156,465	-44.332%
2025-05-06	141.8800	143.670000	141.570000	142.7400	-1.054%	253,774	-44.676%
2025-05-05	141.9000	146.445000	140.430000	144.2600	+0.327%	266,398	-45.259%
2025-05-02	143.6500	145.690000	142.155000	143.7900	+1.196%	469,620	-45.080%
2025-05-01	144.9400	144.940000	141.700000	142.0900	-0.989%	487,540	-44.423%
2025-04-30	140.3600	143.770000	137.815000	143.5100	+1.063%	448,408	-44.972%
2025-04-29	138.8500	142.540000	138.735000	142.0000	+1.770%	486,817	-44.387%
2025-04-28	138.5800	140.270000	136.270000	139.5300	+1.248%	583,237	-43.403%
2025-04-25	134.7000	138.800000	130.010000	137.8100	-0.878%	644,911	-42.696%
2025-04-24	135.6400	139.660000	131.770000	139.0300	+4.912%	591,766	-43.199%
2025-04-23	134.4800	139.390000	132.030000	132.5200	+2.158%	350,120	-40.409%
2025-04-22	128.3300	130.230000	126.870000	129.7200	+2.150%	250,077	-39.123%
2025-04-21	127.2900	128.285000	124.680000	126.9900	-1.604%	271,469	-37.814%
2025-04-17	128.8000	129.765000	127.785000	129.0600	+0.311%	243,688	-38.811%
2025-04-16	130.3000	130.798900	126.510000	128.6600	-1.598%	294,797	-38.621%
2025-04-15	130.5800	133.220000	129.810000	130.7500	+0.438%	206,846	-39.602%
2025-04-14	133.8600	134.314100	129.744900	130.1800	-1.147%	294,094	-39.338%
2025-04-11	129.5900	131.900000	126.600000	131.6900	+1.238%	283,836	-40.033%
2025-04-10	132.5200	134.010000	126.055000	130.0800	-4.240%	398,167	-39.291%
2025-04-09	120.2900	138.015000	120.290000	135.8400	+11.701%	491,141	-41.865%
2025-04-08	127.2200	129.110000	120.085000	121.6100	-1.355%	568,893	-35.063%
2025-04-07	122.7000	131.589900	122.050000	123.2800	-3.612%	661,690	-35.943%
2025-04-04	125.5400	130.420000	121.520000	127.9000	-1.335%	568,732	-38.256%
2025-04-03	131.4300	133.050000	126.395000	129.6300	-5.833%	443,846	-39.080%
2025-04-02	132.1000	138.352500	131.800000	137.6600	+2.540%	295,276	-42.634%
2025-04-01	132.0700	135.540000	131.250000	134.2500	+1.145%	292,537	-41.177%
2025-03-31	131.5000	133.230000	128.440000	132.7300	-0.577%	338,975	-40.503%
2025-03-28	135.6100	135.610000	131.990000	133.5000	-2.011%	272,430	-40.846%
2025-03-27	136.2100	137.190000	133.570000	136.2400	+0.435%	282,262	-42.036%
2025-03-26	136.3600	137.157500	134.150000	135.6500	+0.481%	298,918	-41.784%
2025-03-25	135.2400	135.620000	132.880100	135.0000	-0.229%	408,536	-41.504%
2025-03-24	131.9900	135.670000	130.635000	135.3100	+3.981%	309,673	-41.638%
2025-03-21	126.5800	130.440000	125.230000	130.1300	+1.442%	626,229	-39.315%
2025-03-20	127.2900	130.240000	126.692200	128.2800	-0.295%	387,332	-38.439%
2025-03-19	128.9000	131.320000	128.130000	128.6600	+0.039%	305,940	-38.621%

document.getElementById("hgRfqV").onerror = function(){this.style.display='none';}; .dark-mode .C25jVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C25jVn{ color: #333333; background-color: white; border: 2px solid #333333; }SPSCSPS Commerce, Inc.stock NASDAQ

SPSC
SPS Commerce, Inc.
stock NASDAQ