NasdaqGS - Delayed Quote USD

SPS Commerce, Inc. (SPSC)

83.00 -1.21 (-1.44%)

At close: September 4 at 4:00:00 PM EDT

83.00 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade SPSC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	83.12	83.69	80.87	83.00	83.00	417,300
Sep 3, 2026	85.63	88.08	83.31	84.21	84.21	408,400
Sep 2, 2026	83.09	84.12	82.19	82.82	82.82	559,200
Sep 1, 2026	84.89	85.28	82.51	82.93	82.93	396,600
Aug 31, 2026	84.10	86.02	83.76	85.40	85.40	486,400
Aug 28, 2026	83.96	85.54	83.96	84.92	84.92	353,900
Aug 27, 2026	81.87	85.03	81.58	84.20	84.20	420,900
Aug 26, 2026	79.32	80.94	79.32	80.48	80.48	251,500
Aug 25, 2026	80.22	81.32	78.00	80.56	80.56	238,400
Aug 24, 2026	80.88	82.50	80.54	81.35	81.35	398,200
Aug 21, 2026	79.39	81.09	78.52	81.09	81.09	439,800
Aug 20, 2026	80.16	80.60	78.60	79.43	79.43	474,900
Aug 19, 2026	78.25	82.14	78.25	80.76	80.76	497,200
Aug 18, 2026	78.00	78.72	77.20	77.38	77.38	414,900
Aug 17, 2026	77.60	78.75	76.03	76.23	76.23	547,500
Aug 14, 2026	80.38	80.70	77.70	79.40	79.40	547,000
Aug 13, 2026	76.62	79.47	75.41	79.37	79.37	923,800
Aug 12, 2026	73.39	76.52	72.76	76.41	76.41	842,600
Aug 11, 2026	74.21	75.50	73.76	74.91	74.91	666,100
Aug 10, 2026	72.39	75.03	72.39	74.75	74.75	529,800
Aug 7, 2026	72.34	74.47	72.34	73.38	73.38	694,900
Aug 6, 2026	71.99	72.34	70.55	71.97	71.97	460,500
Aug 5, 2026	74.25	75.22	71.71	72.63	72.63	560,200
Aug 4, 2026	74.24	76.13	73.29	74.25	74.25	574,800
Aug 3, 2026	75.52	78.33	75.46	75.54	75.54	896,300
Jul 31, 2026	71.70	75.69	69.00	73.39	73.39	1,414,700
Jul 30, 2026	67.13	68.26	65.42	65.83	65.83	531,200
Jul 29, 2026	68.74	71.21	68.03	69.40	69.40	780,200
Jul 28, 2026	67.10	69.28	66.70	68.50	68.50	636,500
Jul 27, 2026	62.74	66.26	62.72	65.65	65.65	526,700
Jul 24, 2026	60.15	61.58	60.14	61.16	61.16	343,000
Jul 23, 2026	60.98	60.98	58.67	58.98	58.98	294,500
Jul 22, 2026	62.03	62.23	59.06	60.12	60.12	594,800
Jul 21, 2026	62.44	64.00	61.81	62.03	62.03	684,400
Jul 20, 2026	65.00	66.52	63.82	65.72	65.72	491,100
Jul 17, 2026	65.30	66.92	64.94	65.59	65.59	500,300
Jul 16, 2026	65.14	66.93	64.25	65.75	65.75	436,400
Jul 15, 2026	63.90	65.42	63.54	64.11	64.11	548,700
Jul 14, 2026	60.92	63.88	60.13	63.30	63.30	804,800
Jul 13, 2026	61.70	63.89	61.29	63.33	63.33	706,100
Jul 10, 2026	61.43	62.27	60.31	60.85	60.85	433,700
Jul 9, 2026	57.44	60.77	56.45	60.74	60.74	449,200
Jul 8, 2026	59.85	60.71	59.04	59.09	59.09	455,100
Jul 7, 2026	61.33	61.98	60.55	60.93	60.93	412,100
Jul 6, 2026	58.18	60.35	57.52	60.05	60.05	338,300
Jul 2, 2026	58.33	60.02	58.26	59.07	59.07	356,000
Jul 1, 2026	59.76	59.93	58.03	58.29	58.29	671,900
Jun 30, 2026	57.22	57.96	56.80	57.17	57.17	533,800
Jun 29, 2026	60.00	60.25	57.19	57.69	57.69	935,400
Jun 26, 2026	56.04	59.39	56.04	58.87	58.87	2,000,200
Jun 25, 2026	54.64	55.82	53.98	55.71	55.71	473,800
Jun 24, 2026	54.78	56.57	54.15	55.54	55.54	861,600
Jun 23, 2026	56.45	61.56	53.40	54.78	54.78	2,524,500
Jun 22, 2026	52.33	55.00	51.92	54.86	54.86	1,550,700
Jun 18, 2026	53.12	53.56	51.26	53.13	53.13	1,397,900
Jun 17, 2026	54.98	55.40	52.37	52.84	52.84	490,800
Jun 16, 2026	55.34	56.67	54.50	54.98	54.98	403,300
Jun 15, 2026	55.24	56.53	55.00	55.20	55.20	516,900
Jun 12, 2026	55.34	55.50	53.70	55.24	55.24	350,100
Jun 11, 2026	54.37	55.55	53.37	54.92	54.92	522,100
Jun 10, 2026	54.39	56.57	53.60	55.68	55.68	501,300
Jun 9, 2026	54.53	56.17	54.04	55.03	55.03	760,000
Jun 8, 2026	54.97	55.35	54.00	55.21	55.21	553,000
Jun 5, 2026	56.70	57.24	54.77	55.47	55.47	634,200
Jun 4, 2026	57.22	58.10	55.80	56.10	56.10	595,600
Jun 3, 2026	56.66	56.66	54.71	55.55	55.55	724,400
Jun 2, 2026	57.77	58.45	56.54	57.80	57.80	1,017,900
Jun 1, 2026	58.49	60.19	56.65	59.64	59.64	1,139,500
May 29, 2026	54.01	56.93	54.01	56.75	56.75	902,800
May 28, 2026	53.30	54.46	52.55	53.52	53.52	457,000
May 27, 2026	53.07	54.53	52.82	53.02	53.02	468,900
May 26, 2026	52.85	54.13	52.34	53.55	53.55	497,000
May 22, 2026	53.04	54.75	53.04	53.72	53.72	517,200
May 21, 2026	52.76	53.78	51.60	53.48	53.48	387,500
May 20, 2026	51.73	53.89	50.39	53.74	53.74	418,700
May 19, 2026	53.86	55.00	51.90	52.50	52.50	385,600
May 18, 2026	50.98	54.10	50.82	53.04	53.04	460,100
May 15, 2026	50.65	52.08	50.65	51.17	51.17	475,400
May 14, 2026	50.53	51.18	49.38	49.96	49.96	398,300
May 13, 2026	51.23	51.23	49.04	49.91	49.91	538,000
May 12, 2026	53.15	53.82	51.38	51.98	51.98	693,900
May 11, 2026	55.99	56.24	52.69	52.78	52.78	748,500
May 8, 2026	56.33	56.53	54.69	56.47	56.47	433,600
May 7, 2026	57.03	58.93	56.02	57.16	57.16	730,100
May 6, 2026	57.80	57.87	55.07	55.87	55.87	423,700
May 5, 2026	58.33	59.00	57.04	58.40	58.40	537,300
May 4, 2026	58.72	59.83	56.99	58.54	58.54	724,500
May 1, 2026	59.60	59.60	57.23	58.92	58.92	941,700
Apr 30, 2026	55.76	56.72	53.60	56.12	56.12	719,000
Apr 29, 2026	55.00	55.60	54.01	55.18	55.18	491,100
Apr 28, 2026	56.25	57.74	55.07	55.29	55.29	477,100
Apr 27, 2026	54.60	56.06	54.18	54.88	54.88	380,400
Apr 24, 2026	53.45	54.70	52.97	54.65	54.65	377,300
Apr 23, 2026	56.98	56.98	52.40	53.32	53.32	609,500
Apr 22, 2026	57.80	58.82	57.27	57.91	57.91	293,500
Apr 21, 2026	58.47	59.31	57.19	57.36	57.36	394,500
Apr 20, 2026	57.58	58.71	57.25	58.17	58.17	376,400
Apr 17, 2026	57.65	58.60	57.25	57.62	57.62	499,300
Apr 16, 2026	54.73	56.64	54.61	56.55	56.55	482,900
Apr 15, 2026	53.45	55.54	53.00	55.36	55.36	415,200
Apr 14, 2026	52.99	54.70	52.37	52.55	52.55	738,000
Apr 13, 2026	51.75	53.43	51.03	53.03	53.03	809,500
Apr 10, 2026	52.11	52.84	50.55	51.45	51.45	639,200
Apr 9, 2026	55.02	55.02	51.66	52.29	52.29	633,300
Apr 8, 2026	60.06	60.06	55.47	55.56	55.56	665,500
Apr 7, 2026	57.90	59.18	57.41	58.48	58.48	681,000
Apr 6, 2026	56.08	58.32	55.01	58.16	58.16	582,200
Apr 2, 2026	55.92	56.84	54.43	56.08	56.08	646,700
Apr 1, 2026	55.69	56.62	53.87	56.23	56.23	830,300
Mar 31, 2026	55.87	57.38	54.83	55.67	55.67	810,700
Mar 30, 2026	54.86	56.48	54.28	55.08	55.08	1,201,500
Mar 27, 2026	54.48	54.84	53.05	54.49	54.49	674,800
Mar 26, 2026	54.85	56.64	54.81	55.10	55.10	782,800
Mar 25, 2026	57.26	58.19	54.20	55.00	55.00	535,600
Mar 24, 2026	57.63	57.63	55.76	56.30	56.30	478,900
Mar 23, 2026	58.25	59.73	58.00	58.41	58.41	771,400
Mar 20, 2026	57.97	59.13	56.76	57.95	57.95	1,377,500
Mar 19, 2026	59.92	62.06	57.39	57.97	57.97	813,600
Mar 18, 2026	59.58	60.43	59.47	60.05	60.05	430,700
Mar 17, 2026	59.45	62.57	59.45	60.43	60.43	461,200
Mar 16, 2026	61.07	61.60	59.13	59.45	59.45	607,500
Mar 13, 2026	60.66	61.54	59.48	60.55	60.55	571,900
Mar 12, 2026	62.25	64.34	60.02	60.71	60.71	644,300
Mar 11, 2026	61.39	63.14	60.35	62.96	62.96	604,300
Mar 10, 2026	62.02	62.70	59.37	61.13	61.13	542,200
Mar 9, 2026	62.73	63.57	60.70	62.17	62.17	633,600
Mar 6, 2026	63.32	63.74	61.90	63.72	63.72	497,900
Mar 5, 2026	62.17	64.46	62.17	64.05	64.05	933,000
Mar 4, 2026	60.00	62.49	59.74	62.17	62.17	665,200
Mar 3, 2026	57.35	60.03	56.99	59.99	59.99	1,311,700
Mar 2, 2026	55.40	59.02	55.40	58.41	58.41	776,900
Feb 27, 2026	55.66	56.65	54.28	56.51	56.51	963,900
Feb 26, 2026	55.04	58.48	55.04	57.25	57.25	975,600
Feb 25, 2026	54.10	55.25	52.56	54.14	54.14	1,224,800
Feb 24, 2026	54.22	56.13	53.72	54.17	54.17	1,298,600
Feb 23, 2026	56.97	56.99	53.99	54.22	54.22	1,148,100
Feb 20, 2026	58.05	60.16	57.50	57.95	57.95	1,106,700
Feb 19, 2026	58.96	58.96	56.93	58.35	58.35	1,102,000
Feb 18, 2026	60.14	61.32	57.67	58.40	58.40	1,839,200
Feb 17, 2026	61.39	61.85	58.72	60.06	60.06	1,643,100
Feb 13, 2026	68.10	68.90	61.28	61.92	61.92	2,701,600
Feb 12, 2026	68.27	68.42	64.18	64.75	64.75	1,676,900
Feb 11, 2026	74.33	74.33	67.26	68.54	68.54	1,051,600
Feb 10, 2026	76.24	76.98	74.75	74.83	74.83	975,300
Feb 9, 2026	79.20	79.22	75.39	75.48	75.48	801,000
Feb 6, 2026	80.10	81.24	78.32	79.53	79.53	670,900
Feb 5, 2026	82.88	84.37	78.81	79.00	79.00	670,100
Feb 4, 2026	81.33	84.46	80.64	82.60	82.60	668,100
Feb 3, 2026	86.92	87.28	80.84	82.03	82.03	962,000
Feb 2, 2026	89.73	90.19	87.50	87.82	87.82	447,400
Jan 30, 2026	88.87	90.03	87.19	89.26	89.26	637,400
Jan 29, 2026	89.04	96.54	86.37	88.95	88.95	867,800
Jan 28, 2026	92.44	92.97	89.75	90.18	90.18	631,700
Jan 27, 2026	92.12	92.49	90.02	91.98	91.98	424,000
Jan 26, 2026	91.35	93.70	90.66	92.11	92.11	577,800
Jan 23, 2026	91.75	92.05	89.43	90.61	90.61	618,500
Jan 22, 2026	91.46	92.48	90.93	92.28	92.28	597,300
Jan 21, 2026	89.96	91.26	89.48	91.13	91.13	419,900
Jan 20, 2026	89.11	91.27	88.93	89.17	89.17	539,400
Jan 16, 2026	91.24	91.55	89.94	90.07	90.07	452,200
Jan 15, 2026	91.99	92.63	90.78	91.24	91.24	410,100
Jan 14, 2026	91.21	93.53	90.26	91.47	91.47	325,000
Jan 13, 2026	95.94	96.46	91.41	92.00	92.00	425,400
Jan 12, 2026	93.73	96.20	93.27	95.48	95.48	419,500
Jan 9, 2026	93.28	94.95	91.59	94.49	94.49	403,400
Jan 8, 2026	91.66	94.55	90.98	93.25	93.25	498,700
Jan 7, 2026	91.75	93.19	90.92	92.65	92.65	251,000
Jan 6, 2026	89.89	91.64	89.55	91.47	91.47	308,800
Jan 5, 2026	87.88	92.32	87.88	90.42	90.42	515,200
Jan 2, 2026	89.13	89.58	87.56	87.91	87.91	391,300
Dec 31, 2025	90.38	90.75	88.91	89.13	89.13	425,400
Dec 30, 2025	91.12	92.15	90.73	90.81	90.81	278,200
Dec 29, 2025	92.45	92.66	91.10	91.77	91.77	453,500
Dec 26, 2025	91.86	92.30	91.15	91.92	91.92	259,300
Dec 24, 2025	91.76	92.37	91.32	91.91	91.91	177,500
Dec 23, 2025	91.94	91.95	90.94	91.72	91.72	408,100
Dec 22, 2025	90.86	92.73	90.21	92.16	92.16	450,700
Dec 19, 2025	91.41	92.66	90.16	90.57	90.57	1,276,800
Dec 18, 2025	90.06	92.41	89.88	91.49	91.49	1,062,600
Dec 17, 2025	87.82	91.11	87.28	89.84	89.84	1,167,600
Dec 16, 2025	86.24	89.23	86.23	88.15	88.15	1,048,500
Dec 15, 2025	86.72	87.54	84.88	86.24	86.24	614,200
Dec 12, 2025	86.28	87.20	85.64	86.23	86.23	444,100
Dec 11, 2025	85.29	87.70	84.97	85.96	85.96	613,200
Dec 10, 2025	84.60	86.75	83.76	85.71	85.71	610,400
Dec 9, 2025	83.97	90.90	83.57	85.54	85.54	720,800
Dec 8, 2025	84.89	84.89	83.17	84.25	84.25	478,200
Dec 5, 2025	83.01	84.96	82.89	83.70	83.70	394,200
Dec 4, 2025	84.00	84.05	82.94	83.63	83.63	306,400
Dec 3, 2025	82.50	83.76	82.05	83.50	83.50	356,900
Dec 2, 2025	81.62	83.01	80.45	82.26	82.26	564,100
Dec 1, 2025	81.83	83.11	80.50	80.72	80.72	473,800
Nov 28, 2025	82.89	83.93	82.37	83.32	83.32	224,800
Nov 26, 2025	82.62	83.71	82.17	82.31	82.31	404,500
Nov 25, 2025	81.49	83.74	80.19	83.09	83.09	496,300
Nov 24, 2025	81.16	82.00	79.74	81.13	81.13	467,600
Nov 21, 2025	78.44	82.44	78.44	81.11	81.11	436,600
Nov 20, 2025	79.13	80.18	78.04	78.48	78.48	416,500
Nov 19, 2025	78.54	79.52	77.17	78.03	78.03	365,900
Nov 18, 2025	79.80	80.24	76.97	78.65	78.65	353,500
Nov 17, 2025	81.14	81.92	79.51	79.89	79.89	389,500
Nov 14, 2025	81.45	82.17	81.03	81.55	81.55	403,000
Nov 13, 2025	81.25	83.14	81.25	82.25	82.25	389,200
Nov 12, 2025	82.13	84.12	81.74	82.02	82.02	597,700
Nov 11, 2025	80.30	82.68	80.06	81.69	81.69	573,500
Nov 10, 2025	82.50	82.55	80.49	81.65	81.65	374,100
Nov 7, 2025	79.89	82.34	78.66	82.04	82.04	702,500
Nov 6, 2025	81.10	81.57	79.41	80.48	80.48	686,800
Nov 5, 2025	81.22	81.84	80.09	81.21	81.21	863,300
Nov 4, 2025	82.41	82.41	80.00	81.10	81.10	694,000
Nov 3, 2025	83.69	86.00	79.52	82.53	82.53	1,666,900
Oct 31, 2025	73.99	84.13	73.05	82.24	82.24	4,054,800
Oct 30, 2025	105.03	106.50	103.54	103.89	103.89	431,200
Oct 29, 2025	109.16	110.61	104.48	105.18	105.18	321,000
Oct 28, 2025	110.84	112.20	109.85	109.99	109.99	283,500
Oct 27, 2025	112.30	113.47	111.00	111.00	111.00	323,100
Oct 24, 2025	113.81	114.87	111.51	112.24	112.24	213,300
Oct 23, 2025	111.17	112.59	110.75	112.45	112.45	305,100
Oct 22, 2025	111.78	113.26	110.82	111.34	111.34	237,000
Oct 21, 2025	110.32	113.71	109.34	113.04	113.04	303,900
Oct 20, 2025	109.16	111.25	109.13	110.73	110.73	173,500
Oct 17, 2025	106.57	109.80	106.57	109.05	109.05	238,200
Oct 16, 2025	109.53	110.26	107.06	107.17	107.17	722,800
Oct 15, 2025	110.37	110.96	108.89	109.35	109.35	310,900
Oct 14, 2025	105.34	110.24	105.19	109.26	109.26	288,600
Oct 13, 2025	107.56	110.46	107.14	108.09	108.09	460,600
Oct 10, 2025	108.01	109.00	105.65	106.89	106.89	522,300
Oct 9, 2025	108.22	108.45	106.20	107.82	107.82	507,600
Oct 8, 2025	105.41	108.63	104.53	108.62	108.62	302,200
Oct 7, 2025	107.04	107.04	103.84	104.59	104.59	254,400
Oct 6, 2025	106.54	107.76	104.68	107.23	107.23	341,100
Oct 3, 2025	104.67	107.33	104.67	105.93	105.93	322,200
Oct 2, 2025	103.70	105.63	103.30	104.51	104.51	337,000
Oct 1, 2025	103.83	105.07	103.10	103.37	103.37	398,500
Sep 30, 2025	104.48	105.85	103.46	104.14	104.14	436,400
Sep 29, 2025	106.85	106.85	104.68	105.05	105.05	459,700
Sep 26, 2025	104.95	106.57	103.96	106.32	106.32	251,700
Sep 25, 2025	106.09	106.71	103.92	104.95	104.95	612,500
Sep 24, 2025	109.68	109.68	106.72	107.49	107.49	462,300
Sep 23, 2025	110.05	110.05	106.65	107.36	107.36	436,600
Sep 22, 2025	107.88	110.88	106.98	110.27	110.27	461,800
Sep 19, 2025	108.80	108.92	106.76	107.19	107.19	736,500
Sep 18, 2025	108.89	110.15	107.44	108.65	108.65	338,300
Sep 17, 2025	108.09	110.57	106.66	107.20	107.20	308,100
Sep 16, 2025	106.56	108.36	105.05	107.93	107.93	340,300
Sep 15, 2025	106.44	108.51	105.83	106.39	106.39	426,900
Sep 12, 2025	112.56	112.63	105.40	105.53	105.53	395,600
Sep 11, 2025	111.50	113.37	110.84	112.35	112.35	486,300
Sep 10, 2025	112.04	114.67	108.67	110.39	110.39	705,500
Sep 9, 2025	109.74	111.08	109.06	111.04	111.04	459,400
Sep 8, 2025	110.17	110.71	108.55	110.48	110.48	321,600
Sep 5, 2025	110.80	113.53	109.84	110.60	110.60	343,800

PCTY

DSGX

WK

MANH

ALRM

BLKB

BL

PLUS

TCS.TO

APPF

Mobilize your Website

View Site in Mobile | Classic

Share by: