Canada markets closed

SPS Commerce, Inc. (SPSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.87-8.60 (-4.71%)
At close: 04:00PM EDT
173.87 0.00 (0.00%)
After hours: 05:35PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024180.36182.50173.57173.87173.87381,100
Apr 29, 2024179.22182.89178.20182.47182.47238,100
Apr 26, 2024180.00183.33174.64178.96178.96357,000
Apr 25, 2024168.03171.60167.02169.43169.43225,300
Apr 24, 2024169.57173.76169.57171.12171.12193,900
Apr 23, 2024168.79173.59168.79170.60170.60207,800
Apr 22, 2024166.15171.36165.69168.64168.64223,800
Apr 19, 2024162.59166.37162.54165.49165.49251,300
Apr 18, 2024161.99165.26160.58163.13163.13243,500
Apr 17, 2024164.27164.57161.44161.70161.70196,000
Apr 16, 2024165.44166.14162.94163.35163.35170,300
Apr 15, 2024169.95170.08164.63165.93165.93168,400
Apr 12, 2024168.71170.07166.77169.65169.65205,200
Apr 11, 2024171.10171.10169.41169.90169.90226,600
Apr 10, 2024174.88175.42169.61170.54170.54204,000
Apr 09, 2024177.21181.30177.21179.57179.57136,900
Apr 08, 2024179.99180.44176.21177.11177.11149,200
Apr 05, 2024174.21179.82174.21179.33179.33164,700
Apr 04, 2024177.13179.12174.44174.76174.76131,400
Apr 03, 2024173.92177.45173.71174.89174.89169,300
Apr 02, 2024181.24182.90174.64176.06176.06181,500
Apr 01, 2024184.70187.22184.11184.24184.24149,100
Mar 28, 2024184.48186.58182.73184.90184.90297,900
Mar 27, 2024182.66184.02180.14183.89183.89171,000
Mar 26, 2024183.44184.02180.19180.70180.70136,200
Mar 25, 2024181.71182.88180.05181.68181.68105,900
Mar 22, 2024182.01183.99179.99182.07182.07118,300
Mar 21, 2024185.71187.31183.27183.49183.49161,900
Mar 20, 2024181.07186.25180.70184.02184.02153,800
Mar 19, 2024177.44183.19177.33180.91180.91126,600
Mar 18, 2024181.04182.18178.47178.76178.76168,100
Mar 15, 2024178.98180.27175.76180.02180.02462,900
Mar 14, 2024182.59183.65179.46180.62180.62169,100
Mar 13, 2024182.99185.36181.27183.48183.48174,200
Mar 12, 2024184.02185.98181.66182.33182.33124,900
Mar 11, 2024182.95185.00181.04184.09184.09132,200
Mar 08, 2024186.53188.73183.71184.59184.59125,300
Mar 07, 2024185.10187.93183.89185.16185.16145,500
Mar 06, 2024180.14183.39175.40182.93182.93231,200
Mar 05, 2024187.63189.20177.41177.51177.51176,700
Mar 04, 2024188.46191.74188.00189.51189.51193,900
Mar 01, 2024186.88189.44185.41189.04189.04165,600
Feb 29, 2024187.01188.65182.51185.16185.16350,200
Feb 28, 2024185.08187.87183.85184.25184.25138,700
Feb 27, 2024185.95187.73183.85187.04187.04190,100
Feb 26, 2024183.26186.23183.26184.14184.14127,200
Feb 23, 2024184.24187.19182.49184.10184.10164,500
Feb 22, 2024182.60187.50180.85182.95182.95258,800
Feb 21, 2024183.47184.28179.75182.30182.30166,900
Feb 20, 2024190.41192.40185.63186.68186.68168,300
Feb 16, 2024196.32197.34192.09192.91192.91137,500
Feb 15, 2024196.69199.59193.44196.67196.67140,800
Feb 14, 2024196.18198.06190.35196.14196.14186,600
Feb 13, 2024194.30197.96190.80193.11193.11270,300
Feb 12, 2024213.43215.32200.58201.14201.14282,200
Feb 09, 2024198.77218.74192.05210.99210.99674,600
Feb 08, 2024182.24186.71181.31183.77183.77143,700
Feb 07, 2024181.56185.08179.77182.58182.58101,800
Feb 06, 2024179.58181.46178.86180.30180.30104,000
Feb 05, 2024178.49181.64175.90178.61178.61189,600
Feb 02, 2024180.39182.53179.12179.85179.85211,800
Feb 01, 2024184.89185.83175.88181.74181.74240,400
Jan 31, 2024190.02190.02183.28183.80183.80186,500
Jan 30, 2024190.26192.25188.17190.21190.21135,900
Jan 29, 2024186.67191.74186.67191.13191.13101,200
Jan 26, 2024186.90187.48185.45186.60186.60111,600
Jan 25, 2024189.97189.97184.38185.58185.5895,600
Jan 24, 2024191.79192.45186.76187.37187.3778,000
Jan 23, 2024190.26191.42187.35189.55189.5599,500
Jan 22, 2024186.99190.28186.40188.46188.46154,700
Jan 19, 2024183.68185.15181.32184.93184.93123,500
Jan 18, 2024182.94183.52180.12182.33182.33109,000
Jan 17, 2024177.99182.09177.99180.62180.6295,700
Jan 16, 2024178.93182.02178.93180.70180.70104,500
Jan 12, 2024183.17185.81180.19181.01181.0193,400
Jan 11, 2024178.47182.29177.09181.24181.24173,800
Jan 10, 2024176.68178.95176.05177.95177.95109,300
Jan 09, 2024178.00180.25176.46177.30177.30116,700
Jan 08, 2024173.14180.89173.14180.10180.10120,500
Jan 05, 2024175.56177.41172.54173.11173.11138,100
Jan 04, 2024181.69181.76177.19177.48177.48132,700
Jan 03, 2024183.71184.60181.06181.06181.06137,200
Jan 02, 2024192.20192.20182.83184.30184.30130,400
Dec 29, 2023196.22196.94192.52193.84193.84127,100
Dec 28, 2023197.01197.78195.24196.21196.21136,800
Dec 27, 2023197.32198.35196.22197.29197.2996,500
Dec 26, 2023194.66197.53194.00197.09197.09106,700
Dec 22, 2023189.90193.87189.59193.39193.39106,100
Dec 21, 2023191.24191.60188.43188.89188.89122,400
Dec 20, 2023193.81195.92189.30189.49189.49160,300
Dec 19, 2023189.57194.85189.49194.00194.00192,400
Dec 18, 2023185.15189.10184.62188.02188.02145,500
Dec 15, 2023184.40185.66181.53184.60184.60360,800
Dec 14, 2023187.75189.50179.28183.22183.22176,200
Dec 13, 2023184.55185.85180.18185.79185.79192,300
Dec 12, 2023185.24185.24182.13183.93183.9383,000
Dec 11, 2023183.88185.05183.54184.90184.9099,200
Dec 08, 2023181.38184.86180.99183.38183.3892,200
Dec 07, 2023183.04183.04179.59182.13182.1396,700
Dec 06, 2023187.00187.99180.88182.19182.19119,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...