NasdaqGS - Nasdaq Real Time Price USD

SPS Commerce, Inc. (SPSC)

178.26 +8.84 (+5.21%)
As of 12:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 180.00 183.33 174.64 178.39 178.39 123,533
Apr 25, 2024 168.03 171.60 167.02 169.43 169.43 225,300
Apr 24, 2024 169.57 173.76 169.57 171.12 171.12 193,900
Apr 23, 2024 168.79 173.59 168.79 170.60 170.60 207,800
Apr 22, 2024 166.15 171.36 165.69 168.64 168.64 223,800
Apr 19, 2024 162.59 166.37 162.54 165.49 165.49 251,300
Apr 18, 2024 161.99 165.26 160.58 163.13 163.13 243,500
Apr 17, 2024 164.27 164.57 161.44 161.70 161.70 196,000
Apr 16, 2024 165.44 166.14 162.94 163.35 163.35 170,300
Apr 15, 2024 169.95 170.08 164.63 165.93 165.93 168,400
Apr 12, 2024 168.71 170.07 166.77 169.65 169.65 205,200
Apr 11, 2024 171.10 171.10 169.41 169.90 169.90 226,600
Apr 10, 2024 174.88 175.42 169.61 170.54 170.54 204,000
Apr 9, 2024 177.21 181.30 177.21 179.57 179.57 136,900
Apr 8, 2024 179.99 180.44 176.21 177.11 177.11 149,200
Apr 5, 2024 174.21 179.82 174.21 179.33 179.33 164,700
Apr 4, 2024 177.13 179.12 174.44 174.76 174.76 131,400
Apr 3, 2024 173.92 177.45 173.71 174.89 174.89 169,300
Apr 2, 2024 181.24 182.90 174.64 176.06 176.06 181,500
Apr 1, 2024 184.70 187.22 184.11 184.24 184.24 149,100
Mar 28, 2024 184.48 186.58 182.73 184.90 184.90 297,900
Mar 27, 2024 182.66 184.02 180.14 183.89 183.89 171,000
Mar 26, 2024 183.44 184.02 180.19 180.70 180.70 136,200
Mar 25, 2024 181.71 182.88 180.05 181.68 181.68 105,900
Mar 22, 2024 182.01 183.99 179.99 182.07 182.07 118,300
Mar 21, 2024 185.71 187.31 183.27 183.49 183.49 161,900
Mar 20, 2024 181.07 186.25 180.70 184.02 184.02 153,800
Mar 19, 2024 177.44 183.19 177.33 180.91 180.91 126,600
Mar 18, 2024 181.04 182.18 178.47 178.76 178.76 168,100
Mar 15, 2024 178.98 180.27 175.76 180.02 180.02 462,900
Mar 14, 2024 182.59 183.65 179.46 180.62 180.62 169,100
Mar 13, 2024 182.99 185.36 181.27 183.48 183.48 174,200
Mar 12, 2024 184.02 185.98 181.66 182.33 182.33 124,900
Mar 11, 2024 182.95 185.00 181.04 184.09 184.09 132,200
Mar 8, 2024 186.53 188.73 183.71 184.59 184.59 125,300
Mar 7, 2024 185.10 187.93 183.89 185.16 185.16 145,500
Mar 6, 2024 180.14 183.39 175.40 182.93 182.93 231,200
Mar 5, 2024 187.63 189.20 177.41 177.51 177.51 176,700
Mar 4, 2024 188.46 191.74 188.00 189.51 189.51 193,900
Mar 1, 2024 186.88 189.44 185.41 189.04 189.04 165,600
Feb 29, 2024 187.01 188.65 182.51 185.16 185.16 350,200
Feb 28, 2024 185.08 187.87 183.85 184.25 184.25 138,700
Feb 27, 2024 185.95 187.73 183.85 187.04 187.04 190,100
Feb 26, 2024 183.26 186.23 183.26 184.14 184.14 127,200
Feb 23, 2024 184.24 187.19 182.49 184.10 184.10 164,500
Feb 22, 2024 182.60 187.50 180.85 182.95 182.95 258,800
Feb 21, 2024 183.47 184.28 179.75 182.30 182.30 166,900
Feb 20, 2024 190.41 192.40 185.63 186.68 186.68 168,300
Feb 16, 2024 196.32 197.34 192.09 192.91 192.91 137,500
Feb 15, 2024 196.69 199.59 193.44 196.67 196.67 140,800
Feb 14, 2024 196.18 198.06 190.35 196.14 196.14 186,600
Feb 13, 2024 194.30 197.96 190.80 193.11 193.11 270,300
Feb 12, 2024 213.43 215.32 200.58 201.14 201.14 282,200
Feb 9, 2024 198.77 218.74 192.05 210.99 210.99 674,600
Feb 8, 2024 182.24 186.71 181.31 183.77 183.77 143,700
Feb 7, 2024 181.56 185.08 179.77 182.58 182.58 101,800
Feb 6, 2024 179.58 181.46 178.86 180.30 180.30 104,000
Feb 5, 2024 178.49 181.64 175.90 178.61 178.61 189,600
Feb 2, 2024 180.39 182.53 179.12 179.85 179.85 211,800
Feb 1, 2024 184.89 185.83 175.88 181.74 181.74 240,400
Jan 31, 2024 190.02 190.02 183.28 183.80 183.80 186,500
Jan 30, 2024 190.26 192.25 188.17 190.21 190.21 135,900
Jan 29, 2024 186.67 191.74 186.67 191.13 191.13 101,200
Jan 26, 2024 186.90 187.48 185.45 186.60 186.60 111,600
Jan 25, 2024 189.97 189.97 184.38 185.58 185.58 95,600
Jan 24, 2024 191.79 192.45 186.76 187.37 187.37 78,000
Jan 23, 2024 190.26 191.42 187.35 189.55 189.55 99,500
Jan 22, 2024 186.99 190.28 186.40 188.46 188.46 154,700
Jan 19, 2024 183.68 185.15 181.32 184.93 184.93 123,500
Jan 18, 2024 182.94 183.52 180.12 182.33 182.33 109,000
Jan 17, 2024 177.99 182.09 177.99 180.62 180.62 95,700
Jan 16, 2024 178.93 182.02 178.93 180.70 180.70 104,500
Jan 12, 2024 183.17 185.81 180.19 181.01 181.01 93,400
Jan 11, 2024 178.47 182.29 177.09 181.24 181.24 173,800
Jan 10, 2024 176.68 178.95 176.05 177.95 177.95 109,300
Jan 9, 2024 178.00 180.25 176.46 177.30 177.30 116,700
Jan 8, 2024 173.14 180.89 173.14 180.10 180.10 120,500
Jan 5, 2024 175.56 177.41 172.54 173.11 173.11 138,100
Jan 4, 2024 181.69 181.76 177.19 177.48 177.48 132,700
Jan 3, 2024 183.71 184.60 181.06 181.06 181.06 137,200
Jan 2, 2024 192.20 192.20 182.83 184.30 184.30 130,400
Dec 29, 2023 196.22 196.94 192.52 193.84 193.84 127,100
Dec 28, 2023 197.01 197.78 195.24 196.21 196.21 136,800
Dec 27, 2023 197.32 198.35 196.22 197.29 197.29 96,500
Dec 26, 2023 194.66 197.53 194.00 197.09 197.09 106,700
Dec 22, 2023 189.90 193.87 189.59 193.39 193.39 106,100
Dec 21, 2023 191.24 191.60 188.43 188.89 188.89 122,400
Dec 20, 2023 193.81 195.92 189.30 189.49 189.49 160,300
Dec 19, 2023 189.57 194.85 189.49 194.00 194.00 192,400
Dec 18, 2023 185.15 189.10 184.62 188.02 188.02 145,500
Dec 15, 2023 184.40 185.66 181.53 184.60 184.60 360,800
Dec 14, 2023 187.75 189.50 179.28 183.22 183.22 176,200
Dec 13, 2023 184.55 185.85 180.18 185.79 185.79 192,300
Dec 12, 2023 185.24 185.24 182.13 183.93 183.93 83,000
Dec 11, 2023 183.88 185.05 183.54 184.90 184.90 99,200
Dec 8, 2023 181.38 184.86 180.99 183.38 183.38 92,200
Dec 7, 2023 183.04 183.04 179.59 182.13 182.13 96,700
Dec 6, 2023 187.00 187.99 180.88 182.19 182.19 119,100
Dec 5, 2023 185.33 186.02 183.02 185.88 185.88 144,800
Dec 4, 2023 178.58 186.32 178.47 185.76 185.76 226,100
Dec 1, 2023 171.94 178.00 171.35 177.75 177.75 141,800
Nov 30, 2023 172.00 172.36 169.32 172.28 172.28 251,100
Nov 29, 2023 177.06 178.59 171.34 171.49 171.49 143,700
Nov 28, 2023 175.47 175.98 172.68 174.51 174.51 84,900
Nov 27, 2023 174.85 178.17 174.21 176.05 176.05 177,500
Nov 24, 2023 173.68 175.27 173.05 175.19 175.19 34,700
Nov 22, 2023 173.76 176.28 173.52 174.15 174.15 146,500
Nov 21, 2023 169.38 174.51 169.38 172.06 172.06 189,800
Nov 20, 2023 173.79 174.00 170.07 170.38 170.38 264,700
Nov 17, 2023 173.94 175.64 172.10 172.50 172.50 248,000
Nov 16, 2023 175.17 178.56 172.49 172.76 172.76 222,500
Nov 15, 2023 186.29 190.08 175.86 176.38 176.38 236,100
Nov 14, 2023 175.77 186.46 175.77 186.41 186.41 183,600
Nov 13, 2023 168.19 172.28 167.20 171.86 171.86 105,200
Nov 10, 2023 167.03 170.64 165.34 169.34 169.34 101,300
Nov 9, 2023 170.64 170.64 164.61 165.93 165.93 137,400
Nov 8, 2023 171.24 171.24 169.14 170.14 170.14 102,000
Nov 7, 2023 168.91 172.69 167.85 170.51 170.51 136,300
Nov 6, 2023 165.73 168.40 164.47 168.23 168.23 143,800
Nov 3, 2023 164.93 167.80 164.83 166.62 166.62 136,000
Nov 2, 2023 163.90 165.96 162.90 163.17 163.17 166,700
Nov 1, 2023 159.84 161.52 158.67 161.10 161.10 147,400
Oct 31, 2023 157.92 160.77 157.48 160.34 160.34 179,900
Oct 30, 2023 156.03 158.40 153.87 157.57 157.57 120,400
Oct 27, 2023 158.00 158.76 151.96 154.22 154.22 176,400
Oct 26, 2023 156.58 158.28 154.34 155.27 155.27 206,700
Oct 25, 2023 155.95 157.93 155.41 156.42 156.42 123,300
Oct 24, 2023 159.14 161.26 156.12 157.50 157.50 159,700
Oct 23, 2023 159.31 160.27 157.50 157.61 157.61 180,400
Oct 20, 2023 166.17 166.17 159.42 159.70 159.70 189,100
Oct 19, 2023 170.57 172.20 165.51 166.01 166.01 158,900
Oct 18, 2023 170.63 172.14 169.50 170.47 170.47 111,400
Oct 17, 2023 170.26 173.44 170.26 171.59 171.59 158,700
Oct 16, 2023 167.93 173.13 167.41 171.89 171.89 133,300
Oct 13, 2023 166.90 170.96 165.68 167.12 167.12 120,400
Oct 12, 2023 170.71 174.47 167.02 167.80 167.80 102,700
Oct 11, 2023 170.52 172.67 168.23 170.40 170.40 106,900
Oct 10, 2023 172.63 174.55 170.67 171.09 171.09 174,800
Oct 9, 2023 172.06 174.41 171.69 173.17 173.17 88,000
Oct 6, 2023 164.43 174.13 164.43 173.61 173.61 129,900
Oct 5, 2023 165.53 166.81 163.43 165.99 165.99 143,300
Oct 4, 2023 166.79 167.04 165.04 166.21 166.21 113,500
Oct 3, 2023 168.15 168.77 165.24 165.98 165.98 105,100
Oct 2, 2023 170.47 172.47 167.21 168.80 168.80 152,300
Sep 29, 2023 171.95 174.59 169.95 170.61 170.61 137,500
Sep 28, 2023 169.30 172.20 168.49 170.96 170.96 159,700
Sep 27, 2023 169.59 171.48 169.11 170.52 170.52 154,400
Sep 26, 2023 170.24 170.24 166.94 168.31 168.31 154,000
Sep 25, 2023 169.13 172.13 169.13 171.04 171.04 96,200
Sep 22, 2023 166.34 170.76 166.34 169.97 169.97 105,900
Sep 21, 2023 170.09 170.77 165.78 165.95 165.95 105,400
Sep 20, 2023 174.72 176.15 171.62 171.79 171.79 84,400
Sep 19, 2023 176.16 176.16 173.86 174.55 174.55 104,600
Sep 18, 2023 175.39 179.83 175.39 176.86 176.86 96,900
Sep 15, 2023 178.26 178.56 175.18 175.91 175.91 503,000
Sep 14, 2023 178.79 179.19 176.34 178.67 178.67 120,700
Sep 13, 2023 178.93 179.96 176.92 177.89 177.89 110,700
Sep 12, 2023 176.48 180.07 176.48 179.45 179.45 112,800
Sep 11, 2023 179.49 179.49 175.59 177.84 177.84 105,700
Sep 8, 2023 177.20 179.58 176.65 178.37 178.37 127,300
Sep 7, 2023 177.38 178.02 174.09 177.83 177.83 127,200
Sep 6, 2023 180.86 182.18 177.60 178.39 178.39 98,200
Sep 5, 2023 179.83 183.23 177.67 181.05 181.05 170,400
Sep 1, 2023 186.73 187.35 180.72 181.04 181.04 140,700
Aug 31, 2023 186.03 188.76 185.61 186.13 186.13 185,300
Aug 30, 2023 182.34 186.64 182.34 186.10 186.10 142,400
Aug 29, 2023 178.68 183.16 178.08 183.03 183.03 101,100
Aug 28, 2023 180.06 184.45 178.93 179.48 179.48 113,400
Aug 25, 2023 178.99 180.67 176.03 179.48 179.48 153,800
Aug 24, 2023 183.10 184.06 178.14 178.15 178.15 189,000
Aug 23, 2023 176.14 183.51 175.12 182.49 182.49 197,700
Aug 22, 2023 173.94 176.19 172.16 175.80 175.80 154,400
Aug 21, 2023 168.36 173.70 168.36 172.47 172.47 139,200
Aug 18, 2023 162.69 169.47 162.58 168.38 168.38 158,100
Aug 17, 2023 169.49 169.50 163.74 164.08 164.08 152,800
Aug 16, 2023 174.66 175.81 169.70 169.72 169.72 135,900
Aug 15, 2023 173.99 175.73 172.88 175.30 175.30 149,600
Aug 14, 2023 168.90 174.52 168.67 174.26 174.26 171,900
Aug 11, 2023 167.95 170.75 167.56 169.62 169.62 140,000
Aug 10, 2023 168.82 170.32 167.07 168.91 168.91 125,400
Aug 9, 2023 167.09 167.88 164.72 167.55 167.55 126,700
Aug 8, 2023 167.53 168.57 164.79 167.64 167.64 115,000
Aug 7, 2023 167.57 169.71 166.25 169.44 169.44 124,900
Aug 4, 2023 168.93 170.08 166.19 166.99 166.99 113,700
Aug 3, 2023 168.30 169.43 166.30 168.40 168.40 129,200
Aug 2, 2023 174.10 174.64 166.18 168.80 168.80 265,800
Aug 1, 2023 179.91 179.91 174.77 175.16 175.16 231,500
Jul 31, 2023 174.87 180.81 174.87 180.39 180.39 281,100
Jul 28, 2023 172.82 174.73 169.52 174.53 174.53 269,100
Jul 27, 2023 177.61 178.45 171.91 172.82 172.82 215,800
Jul 26, 2023 177.98 177.98 173.80 175.01 175.01 113,600
Jul 25, 2023 177.40 179.70 176.36 176.65 176.65 180,300
Jul 24, 2023 181.52 182.55 175.61 177.89 177.89 218,500
Jul 21, 2023 187.49 188.10 180.91 181.39 181.39 209,900
Jul 20, 2023 192.74 193.38 185.74 185.75 185.75 355,400
Jul 19, 2023 195.20 196.39 191.48 192.71 192.71 222,100
Jul 18, 2023 194.06 195.46 192.32 194.81 194.81 153,400
Jul 17, 2023 189.87 194.55 189.87 193.73 193.73 156,900
Jul 14, 2023 188.96 190.56 188.27 189.66 189.66 195,900
Jul 13, 2023 188.78 191.48 188.58 188.96 188.96 129,300
Jul 12, 2023 189.56 190.43 186.87 188.12 188.12 227,900
Jul 11, 2023 181.23 187.01 180.74 187.01 187.01 233,200
Jul 10, 2023 181.58 183.82 180.31 181.23 181.23 240,900
Jul 7, 2023 187.78 187.78 182.15 182.27 182.27 249,400
Jul 6, 2023 187.58 188.51 185.02 186.00 186.00 231,500
Jul 5, 2023 188.05 190.24 186.31 190.08 190.08 156,600
Jul 3, 2023 190.72 191.02 186.79 189.05 189.05 63,600
Jun 30, 2023 190.55 192.67 188.87 192.06 192.06 171,600
Jun 29, 2023 188.05 190.94 187.93 189.27 189.27 198,700
Jun 28, 2023 183.74 189.20 183.74 188.50 188.50 257,200
Jun 27, 2023 181.81 185.20 180.90 183.85 183.85 143,600
Jun 26, 2023 181.81 186.39 180.83 181.23 181.23 178,000
Jun 23, 2023 181.27 184.30 181.27 182.79 182.79 417,800
Jun 22, 2023 181.18 184.80 180.34 183.66 183.66 133,500
Jun 21, 2023 182.84 183.34 180.30 182.17 182.17 158,600
Jun 20, 2023 183.69 185.99 180.82 182.84 182.84 224,700
Jun 16, 2023 184.09 185.88 181.44 184.70 184.70 632,900
Jun 15, 2023 180.32 182.22 178.85 182.02 182.02 350,300
Jun 14, 2023 177.71 180.50 177.50 179.42 179.42 292,800
Jun 13, 2023 177.71 178.44 176.58 177.93 177.93 167,200
Jun 12, 2023 172.78 177.34 172.35 177.14 177.14 227,200
Jun 9, 2023 170.18 173.27 168.72 172.09 172.09 143,400
Jun 8, 2023 168.66 171.42 167.98 170.54 170.54 144,800
Jun 7, 2023 169.32 171.77 165.75 169.28 169.28 368,200
Jun 6, 2023 163.96 170.90 159.72 169.76 169.76 199,100
Jun 5, 2023 161.28 164.40 159.84 163.69 163.69 163,500
Jun 2, 2023 159.76 163.40 157.44 162.73 162.73 164,400
Jun 1, 2023 155.35 159.42 154.60 158.47 158.47 160,700
May 31, 2023 157.72 158.66 151.64 155.80 155.80 396,300
May 30, 2023 163.08 164.69 157.34 157.92 157.92 148,100
May 26, 2023 159.40 164.24 159.40 162.35 162.35 112,500
May 25, 2023 158.65 160.19 157.53 159.59 159.59 106,900
May 24, 2023 158.50 159.60 157.10 158.04 158.04 112,800
May 23, 2023 162.38 163.67 159.86 159.96 159.96 115,000
May 22, 2023 160.39 163.53 160.39 163.11 163.11 118,200
May 19, 2023 160.81 160.96 157.67 160.12 160.12 173,200
May 18, 2023 157.52 159.90 157.19 159.50 159.50 134,400
May 17, 2023 155.60 158.83 154.47 157.99 157.99 164,800
May 16, 2023 155.28 156.01 153.51 155.60 155.60 135,800
May 15, 2023 155.25 156.90 154.92 155.84 155.84 134,100
May 12, 2023 155.29 156.32 154.40 155.72 155.72 138,100
May 11, 2023 157.79 157.86 153.27 155.69 155.69 114,100
May 10, 2023 156.59 159.65 155.82 158.54 158.54 138,200
May 9, 2023 152.53 155.51 152.53 154.12 154.12 189,000
May 8, 2023 150.42 153.54 149.98 153.00 153.00 125,100
May 5, 2023 151.00 152.74 149.16 150.39 150.39 113,500
May 4, 2023 151.90 152.27 147.91 149.00 149.00 122,200
May 3, 2023 151.50 156.09 148.71 152.49 152.49 222,500
May 2, 2023 148.19 152.59 145.17 151.71 151.71 164,200
May 1, 2023 147.05 149.50 146.50 148.41 148.41 88,800
Apr 28, 2023 146.62 148.86 144.47 147.30 147.30 114,100
Apr 27, 2023 146.24 148.22 140.00 147.37 147.37 137,700
Apr 26, 2023 141.60 146.34 140.77 142.65 142.65 135,400

Related Tickers

PRGS Progress Software Corporation
50.55
-0.30%
 
WEX WEX Inc.
216.91
+0.87%
 
QLYS Qualys, Inc.
171.61
+1.10%
 
VRSN VeriSign, Inc.
177.48
-2.85%
 
RAMP LiveRamp Holdings, Inc.
32.41
+1.30%
 
EEFT Euronet Worldwide, Inc.
103.84
+0.22%
 
IMXI International Money Express, Inc.
21.29
+0.47%
 
EVTC EVERTEC, Inc.
38.54
+0.84%
 
ADYYF Adyen N.V.
1,240.00
-4.18%
 
CSGS CSG Systems International, Inc.
48.01
-0.37%