-
5 DAY PERFORMANCE
+9.95% -
1 MONTH PERFORMANCE
-3.51% -
3 MONTH PERFORMANCE
-3.15% -
6 MONTH PERFORMANCE
-5.00% -
YEAR-TO-DATE PERFORMANCE
-5.57% -
1 YEAR PERFORMANCE
+7.35%
SPS Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $183.64 | $182.06 (-0.86%) | $183.65 | $180.69 | 19,059 | |
| 11/06/2024 | $180.00 | $183.62 (2.01%) | $183.88 | $178.23 | 373,694 | $6.88 B |
| 11/05/2024 | $166.66 | $171.21 (2.73%) | $171.81 | $165.88 | 266,300 | $6.41 B |
| 11/04/2024 | $165.64 | $167.20 (0.94%) | $168.19 | $165.00 | 175,602 | $6.26 B |
| 11/01/2024 | $166.13 | $166.47 (0.2%) | $167.97 | $164.75 | 263,828 | $6.23 B |
| 10/31/2024 | $168.46 | $165.00 (-2.05%) | $168.71 | $164.98 | 362,700 | $6.18 B |
| 10/30/2024 | $173.43 | $168.98 (-2.57%) | $175.00 | $168.92 | 296,000 | $6.33 B |
| 10/29/2024 | $171.05 | $172.80 (1.02%) | $173.72 | $169.98 | 312,100 | $6.47 B |
| 10/28/2024 | $172.64 | $171.01 (-0.94%) | $173.75 | $170.89 | 289,900 | $6.40 B |
| 10/25/2024 | $190.71 | $170.49 (-10.6%) | $190.90 | $169.18 | 636,500 | $6.38 B |
| 10/24/2024 | $189.68 | $190.98 (0.69%) | $192.61 | $189.62 | 200,560 | $7.15 B |
| 10/23/2024 | $190.50 | $189.75 (-0.39%) | $190.96 | $188.52 | 160,727 | $7.11 B |
| 10/22/2024 | $192.51 | $191.43 (-0.56%) | $193.94 | $191.11 | 180,300 | $7.17 B |
| 10/21/2024 | $192.06 | $192.95 (0.46%) | $193.16 | $190.17 | 151,935 | $7.23 B |
| 10/18/2024 | $194.77 | $192.82 (-1%) | $196.37 | $192.61 | 154,200 | $7.15 B |
| 10/17/2024 | $196.62 | $194.33 (-1.16%) | $196.82 | $193.55 | 99,932 | $7.21 B |
| 10/16/2024 | $197.80 | $196.04 (-0.89%) | $197.80 | $194.72 | 105,400 | $7.27 B |
| 10/15/2024 | $195.61 | $195.82 (0.11%) | $198.35 | $195.29 | 143,600 | $7.26 B |
| 10/14/2024 | $199.32 | $195.81 (-1.76%) | $200.58 | $194.85 | 153,600 | $7.26 B |
| 10/11/2024 | $195.79 | $198.81 (1.54%) | $199.60 | $195.79 | 166,046 | $7.37 B |
| 10/10/2024 | $195.84 | $195.31 (-0.27%) | $196.35 | $193.17 | 193,200 | $7.24 B |
| 10/09/2024 | $192.83 | $198.39 (2.88%) | $200.07 | $192.83 | 271,110 | $7.36 B |
| 10/08/2024 | $190.00 | $192.60 (1.37%) | $193.32 | $189.32 | 227,726 | $7.14 B |
| 10/07/2024 | $188.64 | $189.69 (0.56%) | $189.86 | $187.82 | 142,320 | $7.03 B |
| 10/04/2024 | $188.46 | $190.32 (0.99%) | $190.58 | $186.76 | 166,341 | $7.06 B |
| 10/03/2024 | $188.77 | $185.36 (-1.81%) | $188.90 | $184.68 | 217,500 | $6.87 B |
| 10/02/2024 | $190.07 | $189.61 (-0.24%) | $193.21 | $189.54 | 131,719 | $7.03 B |
| 10/01/2024 | $193.29 | $191.57 (-0.89%) | $193.75 | $189.37 | 130,232 | $7.10 B |
| 09/30/2024 | $190.82 | $194.17 (1.76%) | $194.97 | $190.82 | 180,300 | $7.20 B |
| 09/27/2024 | $193.18 | $192.25 (-0.48%) | $195.19 | $191.02 | 165,200 | $7.13 B |
| 09/26/2024 | $192.08 | $191.34 (-0.39%) | $192.27 | $188.96 | 314,907 | $7.09 B |
| 09/25/2024 | $195.05 | $189.76 (-2.71%) | $195.05 | $189.75 | 130,442 | $7.04 B |
| 09/24/2024 | $195.00 | $195.10 (0.05%) | $196.36 | $193.22 | 128,800 | $7.23 B |
| 09/23/2024 | $196.90 | $195.31 (-0.81%) | $197.10 | $193.64 | 169,900 | $7.24 B |
| 09/20/2024 | $196.74 | $195.33 (-0.72%) | $197.48 | $194.61 | 781,815 | $7.24 B |
| 09/19/2024 | $198.78 | $195.65 (-1.57%) | $198.78 | $194.07 | 204,818 | $7.25 B |
| 09/18/2024 | $192.18 | $192.81 (0.33%) | $200.00 | $190.54 | 209,118 | $7.15 B |
| 09/17/2024 | $195.17 | $192.18 (-1.53%) | $195.17 | $191.65 | 134,731 | $7.13 B |
| 09/16/2024 | $193.87 | $193.28 (-0.3%) | $194.43 | $191.48 | 154,544 | $7.17 B |
| 09/13/2024 | $190.60 | $192.85 (1.18%) | $195.00 | $189.15 | 127,040 | $7.15 B |
| 09/12/2024 | $188.43 | $188.13 (-0.16%) | $188.95 | $186.34 | 113,112 | $6.98 B |
| 09/11/2024 | $185.58 | $186.89 (0.71%) | $187.58 | $183.81 | 210,921 | $6.93 B |
| 09/10/2024 | $187.08 | $185.88 (-0.64%) | $187.73 | $183.45 | 104,434 | $6.89 B |
| 09/09/2024 | $185.32 | $186.07 (0.4%) | $188.15 | $184.62 | 167,400 | $6.90 B |
| 09/06/2024 | $189.35 | $185.85 (-1.85%) | $191.32 | $184.41 | 171,000 | $6.89 B |
| 09/05/2024 | $189.82 | $188.60 (-0.64%) | $191.65 | $187.96 | 104,703 | $6.99 B |
| 09/04/2024 | $189.34 | $190.05 (0.37%) | $191.40 | $188.00 | 105,324 | $7.05 B |
| 09/03/2024 | $198.58 | $191.18 (-3.73%) | $200.53 | $190.28 | 139,020 | $7.09 B |
| 08/30/2024 | $198.87 | $199.74 (0.44%) | $201.10 | $197.11 | 279,119 | $7.41 B |
| 08/29/2024 | $198.74 | $198.36 (-0.19%) | $203.86 | $196.52 | 156,031 | $7.35 B |
| 08/28/2024 | $196.16 | $196.33 (0.09%) | $198.14 | $195.42 | 79,525 | $7.28 B |
| 08/27/2024 | $197.11 | $196.99 (-0.06%) | $199.38 | $196.12 | 135,620 | $7.30 B |
| 08/26/2024 | $200.00 | $198.40 (-0.8%) | $200.78 | $197.94 | 87,200 | $7.36 B |
| 08/23/2024 | $195.98 | $198.36 (1.21%) | $198.93 | $195.71 | 115,424 | $7.35 B |
| 08/22/2024 | $196.00 | $194.38 (-0.83%) | $197.40 | $193.58 | 103,423 | $7.21 B |
| 08/21/2024 | $194.97 | $196.00 (0.53%) | $196.59 | $194.54 | 113,202 | $7.27 B |
| 08/20/2024 | $197.86 | $194.30 (-1.8%) | $198.71 | $193.51 | 106,947 | $7.20 B |
| 08/19/2024 | $196.37 | $197.11 (0.38%) | $198.12 | $194.12 | 127,729 | $7.31 B |
| 08/16/2024 | $197.20 | $196.80 (-0.2%) | $198.86 | $196.28 | 128,421 | $7.30 B |
| 08/15/2024 | $198.07 | $197.95 (-0.06%) | $199.92 | $196.84 | 129,800 | $7.34 B |
| 08/14/2024 | $196.33 | $192.98 (-1.71%) | $196.70 | $191.27 | 121,117 | $7.16 B |
| 08/13/2024 | $196.69 | $196.27 (-0.21%) | $197.92 | $195.82 | 125,638 | $7.28 B |
| 08/12/2024 | $200.13 | $193.91 (-3.11%) | $200.51 | $193.19 | 126,939 | $7.19 B |
| 08/09/2024 | $197.93 | $200.95 (1.53%) | $204.20 | $197.86 | 189,300 | $7.45 B |
| 08/08/2024 | $192.24 | $198.51 (3.26%) | $198.63 | $190.85 | 123,114 | $7.36 B |
| 08/07/2024 | $196.25 | $188.99 (-3.7%) | $198.44 | $188.57 | 174,746 | $7.01 B |