5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+3.03%
3 MONTH PERFORMANCE
-23.59%
6 MONTH PERFORMANCE
-42.38%
YEAR-TO-DATE PERFORMANCE
-54.58%
1 YEAR PERFORMANCE
-57.17%
SPS Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $84.00 | $83.63 (-0.44%) | $84.05 | $82.94 | 306.40 K | $3.17 B |
| 12/03/2025 | $82.50 | $83.50 (1.21%) | $83.76 | $82.05 | 356.90 K | $3.16 B |
| 12/02/2025 | $81.62 | $82.26 (0.78%) | $83.01 | $80.45 | 564.10 K | $3.12 B |
| 12/01/2025 | $81.83 | $80.72 (-1.36%) | $83.11 | $80.50 | 473.80 K | $3.06 B |
| 11/28/2025 | $82.89 | $83.32 (0.52%) | $83.93 | $82.37 | 224.80 K | $3.16 B |
| 11/26/2025 | $82.62 | $82.31 (-0.38%) | $83.71 | $82.17 | 404.51 K | $3.12 B |
| 11/25/2025 | $81.49 | $83.09 (1.96%) | $83.74 | $80.19 | 496.33 K | $3.15 B |
| 11/24/2025 | $81.16 | $81.13 (-0.04%) | $82.00 | $79.74 | 467.60 K | $3.07 B |
| 11/21/2025 | $78.44 | $81.11 (3.4%) | $82.44 | $78.44 | 436.63 K | $3.07 B |
| 11/20/2025 | $79.13 | $78.48 (-0.82%) | $80.18 | $78.04 | 416.52 K | $2.97 B |
| 11/19/2025 | $78.54 | $78.03 (-0.65%) | $79.52 | $77.17 | 365.98 K | $2.96 B |
| 11/18/2025 | $79.80 | $78.65 (-1.44%) | $80.24 | $76.97 | 353.52 K | $2.98 B |
| 11/17/2025 | $81.14 | $79.89 (-1.54%) | $81.92 | $79.51 | 389.54 K | $3.03 B |
| 11/14/2025 | $81.45 | $81.55 (0.12%) | $82.17 | $81.03 | 403.00 K | $3.09 B |
| 11/13/2025 | $81.25 | $82.25 (1.23%) | $83.14 | $81.25 | 389.39 K | $3.12 B |
| 11/12/2025 | $82.13 | $82.02 (-0.13%) | $84.12 | $81.74 | 597.70 K | $3.11 B |
| 11/11/2025 | $80.30 | $81.69 (1.73%) | $82.68 | $80.06 | 573.56 K | $3.10 B |
| 11/10/2025 | $82.50 | $81.65 (-1.03%) | $82.55 | $80.49 | 374.11 K | $3.09 B |
| 11/07/2025 | $79.89 | $82.04 (2.69%) | $82.34 | $78.66 | 702.52 K | $3.11 B |
| 11/06/2025 | $81.10 | $80.48 (-0.76%) | $81.57 | $79.41 | 686.86 K | $3.05 B |
| 11/05/2025 | $81.22 | $81.21 (-0.01%) | $81.84 | $80.09 | 863.67 K | $3.08 B |
| 11/04/2025 | $82.41 | $81.10 (-1.59%) | $82.41 | $80.00 | 694.05 K | $3.07 B |
| 11/03/2025 | $83.69 | $82.53 (-1.39%) | $86.00 | $79.52 | 1.67 M | $3.13 B |
| 10/31/2025 | $73.99 | $82.24 (11.15%) | $84.13 | $73.05 | 4.05 M | $3.12 B |
| 10/30/2025 | $105.03 | $103.89 (-1.09%) | $106.50 | $103.54 | 431.23 K | $3.94 B |
| 10/29/2025 | $109.16 | $105.18 (-3.65%) | $110.61 | $104.48 | 321.00 K | $3.99 B |
| 10/28/2025 | $110.84 | $109.99 (-0.77%) | $112.20 | $109.85 | 283.50 K | $4.17 B |
| 10/27/2025 | $112.30 | $111.00 (-1.16%) | $113.47 | $111.00 | 323.10 K | $4.21 B |
| 10/24/2025 | $113.81 | $112.24 (-1.38%) | $114.87 | $111.51 | 213.30 K | $4.26 B |
| 10/23/2025 | $111.17 | $112.45 (1.15%) | $112.59 | $110.75 | 305.14 K | $4.27 B |
| 10/22/2025 | $111.78 | $111.34 (-0.39%) | $113.26 | $110.82 | 237.00 K | $4.23 B |
| 10/21/2025 | $110.32 | $113.04 (2.47%) | $113.71 | $109.34 | 303.90 K | $4.29 B |
| 10/20/2025 | $109.16 | $110.73 (1.44%) | $111.25 | $109.13 | 173.50 K | $4.20 B |
| 10/17/2025 | $106.57 | $109.05 (2.33%) | $109.80 | $106.57 | 238.20 K | $4.14 B |
| 10/16/2025 | $109.53 | $107.17 (-2.15%) | $110.26 | $107.06 | 722.84 K | $4.07 B |
| 10/15/2025 | $110.37 | $109.35 (-0.92%) | $110.96 | $108.89 | 310.90 K | $4.15 B |
| 10/14/2025 | $105.34 | $109.26 (3.72%) | $110.24 | $105.19 | 288.60 K | $4.15 B |
| 10/13/2025 | $107.56 | $108.09 (0.49%) | $110.46 | $107.14 | 460.67 K | $4.10 B |
| 10/10/2025 | $108.01 | $106.89 (-1.04%) | $109.00 | $105.65 | 522.41 K | $4.06 B |
| 10/09/2025 | $108.22 | $107.82 (-0.37%) | $108.45 | $106.20 | 507.64 K | $4.09 B |
| 10/08/2025 | $105.41 | $108.62 (3.05%) | $108.63 | $104.53 | 302.25 K | $4.12 B |
| 10/07/2025 | $107.04 | $104.59 (-2.29%) | $107.04 | $103.84 | 254.43 K | $3.97 B |
| 10/06/2025 | $106.54 | $107.23 (0.65%) | $107.76 | $104.68 | 341.10 K | $4.07 B |
| 10/03/2025 | $104.67 | $105.93 (1.2%) | $107.33 | $104.67 | 322.20 K | $4.02 B |
| 10/02/2025 | $103.70 | $104.51 (0.78%) | $105.63 | $103.30 | 337.01 K | $3.97 B |
| 10/01/2025 | $103.83 | $103.37 (-0.44%) | $105.07 | $103.10 | 398.50 K | $3.92 B |
| 09/30/2025 | $104.48 | $104.14 (-0.33%) | $105.85 | $103.46 | 436.43 K | $3.95 B |
| 09/29/2025 | $106.85 | $105.05 (-1.68%) | $106.85 | $104.68 | 459.73 K | $3.99 B |
| 09/26/2025 | $104.95 | $106.32 (1.31%) | $106.57 | $103.96 | 251.75 K | $4.04 B |
| 09/25/2025 | $106.09 | $104.95 (-1.07%) | $106.71 | $103.92 | 612.56 K | $3.98 B |
| 09/24/2025 | $109.68 | $107.49 (-2%) | $109.68 | $106.72 | 462.30 K | $4.08 B |
| 09/23/2025 | $110.05 | $107.36 (-2.44%) | $110.05 | $106.65 | 436.63 K | $4.08 B |
| 09/22/2025 | $107.88 | $110.27 (2.22%) | $110.88 | $106.98 | 461.80 K | $4.19 B |
| 09/19/2025 | $108.80 | $107.19 (-1.48%) | $108.92 | $106.76 | 736.50 K | $4.07 B |
| 09/18/2025 | $108.89 | $108.65 (-0.22%) | $110.15 | $107.44 | 338.36 K | $4.12 B |
| 09/17/2025 | $108.09 | $107.20 (-0.82%) | $110.57 | $106.66 | 308.11 K | $4.07 B |
| 09/16/2025 | $106.56 | $107.93 (1.29%) | $108.36 | $105.05 | 340.31 K | $4.10 B |
| 09/15/2025 | $106.44 | $106.39 (-0.05%) | $108.51 | $105.83 | 426.90 K | $4.04 B |
| 09/12/2025 | $112.56 | $105.53 (-6.25%) | $112.63 | $105.40 | 395.80 K | $4.01 B |
| 09/11/2025 | $111.50 | $112.35 (0.76%) | $113.37 | $110.84 | 486.34 K | $4.27 B |
| 09/10/2025 | $112.04 | $110.39 (-1.47%) | $114.67 | $108.67 | 705.61 K | $4.19 B |
| 09/09/2025 | $109.74 | $111.04 (1.18%) | $111.08 | $109.06 | 459.40 K | $4.22 B |
| 09/08/2025 | $110.17 | $110.48 (0.28%) | $110.71 | $108.55 | 321.60 K | $4.19 B |
| 09/05/2025 | $110.80 | $110.60 (-0.18%) | $113.53 | $109.84 | 343.82 K | $4.20 B |
| 09/04/2025 | $107.33 | $109.36 (1.89%) | $109.54 | $106.58 | 430.60 K | $4.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
