SPS Commerce, Inc. - Common Stock (SPSC)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	105.03	106.50	103.54	103.89	423,952	103.89
10/29/2025	109.16	110.61	104.47	105.18	320,954	105.18
10/28/2025	110.84	112.20	109.85	109.99	283,450	109.99
10/27/2025	112.30	113.47	111.00	111.00	323,056	111.00
10/24/2025	113.81	114.87	111.51	112.24	213,300	112.24
10/23/2025	111.17	112.59	110.75	112.45	305,139	112.45
10/22/2025	111.78	113.26	110.82	111.34	236,999	111.34
10/21/2025	110.32	113.70	109.34	113.04	303,884	113.04
10/20/2025	109.16	111.25	109.13	110.73	173,492	110.73
10/17/2025	106.57	109.80	106.57	109.05	238,170	109.05
10/16/2025	109.53	110.26	107.06	107.27	722,841	107.27
10/15/2025	110.37	110.96	108.89	109.35	310,893	109.35
10/14/2025	105.34	110.24	105.19	109.26	288,564	109.26
10/13/2025	107.56	110.46	107.14	108.09	460,666	108.09
10/10/2025	108.01	109.00	105.65	106.89	522,406	106.89
10/09/2025	108.22	108.44	106.20	107.82	507,635	107.82
10/08/2025	105.41	108.63	104.53	108.62	302,232	108.62
10/07/2025	107.04	107.04	103.84	104.59	254,430	104.59
10/06/2025	106.54	107.75	104.68	107.23	341,065	107.23
10/03/2025	104.67	107.33	104.67	105.93	322,198	105.93
10/02/2025	103.70	105.63	103.30	104.51	337,008	104.51
10/01/2025	103.83	105.07	103.10	103.37	398,485	103.37
9/30/2025	104.48	105.85	103.46	104.14	436,434	104.14
9/29/2025	106.85	106.85	104.68	105.05	459,730	105.05
9/26/2025	104.95	106.57	103.96	106.32	258,803	106.32
9/25/2025	106.09	106.71	103.92	104.95	612,558	104.95
9/24/2025	109.68	109.68	106.72	107.49	462,278	107.49
9/23/2025	110.05	110.05	106.65	107.36	436,628	107.36
9/22/2025	107.88	110.88	106.98	110.27	461,787	110.27
9/19/2025	108.80	108.92	106.76	107.19	736,452	107.19
9/18/2025	108.89	110.15	107.44	108.65	338,363	108.65
9/17/2025	108.09	110.57	106.66	107.20	308,112	107.20
9/16/2025	106.56	108.36	105.05	107.93	340,294	107.93
9/15/2025	106.44	108.51	105.83	106.39	426,880	106.39
9/12/2025	112.56	112.63	105.40	105.40	395,797	105.40
9/11/2025	111.50	113.37	110.84	112.35	486,290	112.35
9/10/2025	112.04	114.67	108.67	110.39	705,499	110.39
9/09/2025	109.74	111.08	109.06	111.04	459,367	111.04
9/08/2025	110.17	110.71	108.55	110.48	321,677	110.48
9/05/2025	110.80	113.53	109.84	110.60	343,819	110.60
9/04/2025	107.33	109.54	106.58	109.36	430,572	109.36
9/03/2025	106.37	108.69	105.94	108.01	595,308	108.01
9/02/2025	108.92	108.92	105.45	106.64	368,641	106.64
8/29/2025	111.35	112.37	109.72	110.30	453,402	110.30
8/28/2025	113.82	113.82	110.66	110.93	338,745	110.93
8/27/2025	111.54	113.08	111.03	112.93	465,303	112.93
8/26/2025	112.13	113.41	110.98	111.29	800,098	111.29
8/25/2025	115.21	116.00	111.75	112.23	294,023	112.23
8/22/2025	113.58	117.37	113.58	115.82	449,293	115.82
8/21/2025	110.81	113.38	110.00	113.31	416,543	113.31
8/20/2025	113.61	114.00	110.86	111.44	374,232	111.44
8/19/2025	114.68	116.00	112.91	113.89	344,139	113.89
8/18/2025	112.56	114.87	112.56	114.50	358,198	114.50
8/15/2025	114.48	116.08	111.98	112.04	468,627	112.04
8/14/2025	113.91	114.73	111.78	113.54	527,874	113.54
8/13/2025	109.25	115.60	108.41	115.35	641,832	115.35
8/12/2025	105.02	109.21	104.45	108.48	348,283	108.48
8/11/2025	106.21	107.95	103.72	104.67	433,899	104.67
8/08/2025	109.18	109.20	105.27	106.25	370,053	106.25
8/07/2025	111.53	111.53	106.67	108.94	577,865	108.94
8/06/2025	108.52	110.46	106.86	110.40	471,189	110.40
8/05/2025	108.32	110.16	106.21	109.20	557,296	109.20
8/04/2025	105.74	107.37	102.05	107.09	897,348	107.09
8/01/2025	108.13	108.13	103.18	103.88	817,446	103.88
7/31/2025	115.50	124.08	108.85	108.86	1,639,536	108.86