5 DAY PERFORMANCE
+2.35%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
+2.12%
6 MONTH PERFORMANCE
-5.41%
YEAR-TO-DATE PERFORMANCE
+6.25%
1 YEAR PERFORMANCE
+3.73%
SPS Commerce, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $192.74 | $195.48 (1.42%) | $196.76 | $192.45 | 157,898 | $7.32 B |
| 01/17/2025 | $194.62 | $191.00 (-1.86%) | $195.00 | $189.39 | 307,700 | $7.15 B |
| 01/16/2025 | $188.57 | $191.42 (1.51%) | $192.99 | $188.50 | 210,900 | $7.17 B |
| 01/15/2025 | $186.07 | $187.42 (0.73%) | $188.40 | $184.93 | 187,935 | $7.02 B |
| 01/14/2025 | $179.60 | $182.32 (1.51%) | $182.66 | $177.80 | 375,400 | $6.83 B |
| 01/13/2025 | $176.31 | $179.02 (1.54%) | $179.53 | $175.36 | 150,232 | $6.70 B |
| 01/10/2025 | $179.69 | $179.13 (-0.31%) | $181.38 | $177.40 | 160,947 | $6.71 B |
| 01/08/2025 | $182.33 | $183.31 (0.54%) | $184.24 | $181.03 | 136,600 | $6.86 B |
| 01/07/2025 | $183.23 | $183.74 (0.28%) | $185.01 | $181.25 | 172,139 | $6.88 B |
| 01/06/2025 | $186.65 | $183.25 (-1.82%) | $188.35 | $181.07 | 230,100 | $6.86 B |
| 01/03/2025 | $185.73 | $186.85 (0.6%) | $187.05 | $182.06 | 193,221 | $7.00 B |
| 01/02/2025 | $186.27 | $182.81 (-1.86%) | $188.69 | $182.22 | 133,044 | $6.85 B |
| 12/31/2024 | $184.69 | $183.99 (-0.38%) | $186.00 | $183.02 | 129,900 | $6.89 B |
| 12/30/2024 | $183.02 | $183.42 (0.22%) | $184.73 | $180.73 | 102,228 | $6.87 B |
| 12/27/2024 | $187.81 | $185.53 (-1.21%) | $188.33 | $184.04 | 108,800 | $6.95 B |
| 12/26/2024 | $188.87 | $189.40 (0.28%) | $193.90 | $187.45 | 92,136 | $7.09 B |
| 12/24/2024 | $186.18 | $189.95 (2.02%) | $190.34 | $185.05 | 72,100 | $7.11 B |
| 12/23/2024 | $186.99 | $186.16 (-0.44%) | $187.46 | $185.14 | 147,600 | $6.97 B |
| 12/20/2024 | $187.52 | $188.32 (0.43%) | $194.30 | $185.07 | 464,700 | $7.05 B |
| 12/19/2024 | $193.73 | $190.30 (-1.77%) | $198.83 | $188.02 | 309,800 | $7.13 B |
| 12/18/2024 | $199.60 | $191.85 (-3.88%) | $201.00 | $190.56 | 295,828 | $7.18 B |
| 12/17/2024 | $197.44 | $198.81 (0.69%) | $199.58 | $195.76 | 200,223 | $7.44 B |
| 12/16/2024 | $191.30 | $198.69 (3.86%) | $198.99 | $190.57 | 183,900 | $7.44 B |
| 12/13/2024 | $196.02 | $192.38 (-1.86%) | $197.65 | $190.22 | 197,900 | $7.20 B |
| 12/12/2024 | $195.30 | $197.14 (0.94%) | $198.06 | $194.04 | 147,309 | $7.38 B |
| 12/11/2024 | $199.30 | $196.98 (-1.16%) | $201.06 | $196.31 | 131,200 | $7.38 B |
| 12/10/2024 | $196.01 | $197.89 (0.96%) | $199.05 | $193.20 | 147,018 | $7.41 B |
| 12/09/2024 | $194.10 | $196.01 (0.98%) | $197.37 | $193.01 | 164,208 | $7.34 B |
| 12/06/2024 | $191.53 | $192.79 (0.66%) | $193.54 | $189.45 | 125,210 | $7.22 B |
| 12/05/2024 | $194.41 | $189.60 (-2.47%) | $194.41 | $189.16 | 138,400 | $7.10 B |
| 12/04/2024 | $193.18 | $195.08 (0.98%) | $197.56 | $193.18 | 167,300 | $7.31 B |
| 12/03/2024 | $191.52 | $191.67 (0.08%) | $192.83 | $190.00 | 116,432 | $7.18 B |
| 12/02/2024 | $194.03 | $192.67 (-0.7%) | $195.06 | $191.18 | 139,944 | $7.21 B |
| 11/29/2024 | $194.00 | $193.07 (-0.48%) | $194.91 | $192.20 | 82,216 | $7.23 B |
| 11/27/2024 | $193.03 | $192.57 (-0.24%) | $194.86 | $189.67 | 157,400 | $7.21 B |
| 11/26/2024 | $191.71 | $193.33 (0.85%) | $194.57 | $191.30 | 174,200 | $7.24 B |
| 11/25/2024 | $190.00 | $193.39 (1.78%) | $197.44 | $189.84 | 314,744 | $7.24 B |
| 11/22/2024 | $187.58 | $189.13 (0.83%) | $190.25 | $186.02 | 388,900 | $7.08 B |
| 11/21/2024 | $180.87 | $186.32 (3.01%) | $186.55 | $180.75 | 206,300 | $6.98 B |
| 11/20/2024 | $178.03 | $179.87 (1.03%) | $179.96 | $176.15 | 303,200 | $6.74 B |
| 11/19/2024 | $174.68 | $177.53 (1.63%) | $178.26 | $174.57 | 185,519 | $6.65 B |
| 11/18/2024 | $177.22 | $176.26 (-0.54%) | $178.89 | $175.85 | 175,214 | $6.60 B |
| 11/15/2024 | $180.35 | $176.59 (-2.08%) | $180.35 | $174.32 | 215,900 | $6.61 B |
| 11/14/2024 | $186.93 | $179.74 (-3.85%) | $186.93 | $179.22 | 167,120 | $6.73 B |
| 11/13/2024 | $188.06 | $186.67 (-0.74%) | $191.45 | $185.75 | 164,910 | $6.99 B |
| 11/12/2024 | $186.34 | $186.77 (0.23%) | $188.51 | $186.24 | 174,400 | $6.99 B |
| 11/11/2024 | $186.50 | $187.17 (0.36%) | $188.86 | $186.01 | 127,600 | $7.01 B |
| 11/08/2024 | $185.85 | $185.23 (-0.33%) | $186.60 | $182.92 | 245,541 | $6.94 B |
| 11/07/2024 | $183.64 | $185.27 (0.89%) | $185.70 | $180.69 | 285,143 | $6.94 B |
| 11/06/2024 | $180.00 | $183.62 (2.01%) | $183.88 | $178.23 | 382,593 | $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 |