5 DAY PERFORMANCE
-25.09%
1 MONTH PERFORMANCE
-22.73%
3 MONTH PERFORMANCE
-14.40%
6 MONTH PERFORMANCE
+6.46%
YEAR-TO-DATE PERFORMANCE
-30.25%
1 YEAR PERFORMANCE
-23.45%
SPS Commerce Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $85.99 | $83.59 (-2.79%) | $86.01 | $83.31 | 146.73 K | |
| 11/04/2026 | $86.77 | $85.24 (-1.76%) | $88.61 | $84.83 | 491.80 K | $3.06 B |
| 11/03/2026 | $84.86 | $85.25 (0.46%) | $88.08 | $84.03 | 1.00 M | $3.06 B |
| 11/02/2026 | $82.99 | $85.08 (2.52%) | $86.78 | $82.95 | 789.80 K | $3.05 B |
| 10/30/2026 | $85.78 | $82.99 (-3.25%) | $86.14 | $80.87 | 659.41 K | $2.98 B |
| 10/29/2026 | $83.55 | $85.78 (2.67%) | $85.92 | $82.11 | 704.40 K | $3.08 B |
| 10/28/2026 | $85.59 | $85.59 (0%) | $87.67 | $84.61 | 697.70 K | $3.07 B |
| 10/27/2026 | $90.48 | $86.24 (-4.69%) | $90.81 | $86.13 | 546.50 K | $3.10 B |
| 10/26/2026 | $91.16 | $90.56 (-0.66%) | $92.82 | $90.35 | 504.62 K | $3.25 B |
| 10/23/2026 | $91.80 | $92.63 (0.9%) | $92.75 | $90.85 | 441.41 K | $3.42 B |
| 10/22/2026 | $89.15 | $91.94 (3.13%) | $92.11 | $89.11 | 509.84 K | $3.40 B |
| 10/21/2026 | $87.81 | $89.38 (1.79%) | $90.16 | $86.74 | 384.60 K | $3.30 B |
| 10/20/2026 | $85.40 | $87.99 (3.03%) | $88.31 | $85.40 | 441.84 K | $3.25 B |
| 10/19/2026 | $84.86 | $85.42 (0.66%) | $85.62 | $84.07 | 350.40 K | $3.16 B |
| 10/16/2026 | $87.86 | $85.25 (-2.97%) | $89.00 | $84.41 | 465.56 K | $3.15 B |
| 10/15/2026 | $86.09 | $86.82 (0.85%) | $88.23 | $85.15 | 589.60 K | $3.21 B |
| 10/14/2026 | $82.51 | $85.27 (3.35%) | $85.36 | $82.51 | 428.60 K | $3.15 B |
| 10/13/2026 | $84.74 | $83.76 (-1.16%) | $85.55 | $83.39 | 638.72 K | $3.10 B |
| 10/12/2026 | $84.72 | $84.60 (-0.14%) | $85.62 | $84.10 | 367.20 K | $3.13 B |
| 10/09/2026 | $83.91 | $84.59 (0.81%) | $85.65 | $83.11 | 379.52 K | $3.13 B |
| 10/08/2026 | $81.15 | $83.32 (2.67%) | $83.58 | $80.59 | 663.64 K | $3.08 B |
| 10/07/2026 | $80.81 | $81.00 (0.24%) | $81.91 | $79.91 | 561.28 K | $2.99 B |
| 10/06/2026 | $81.30 | $81.02 (-0.34%) | $83.16 | $80.19 | 467.60 K | $2.99 B |
| 10/05/2026 | $82.68 | $80.46 (-2.69%) | $82.73 | $80.25 | 679.70 K | $2.97 B |
| 10/02/2026 | $84.75 | $82.35 (-2.83%) | $84.98 | $80.66 | 466.63 K | $3.04 B |
| 10/01/2026 | $84.77 | $84.20 (-0.67%) | $85.31 | $82.65 | 377.60 K | $3.11 B |
| 09/30/2026 | $82.15 | $82.44 (0.35%) | $83.86 | $81.05 | 388.33 K | $3.05 B |
| 09/29/2026 | $80.88 | $82.15 (1.57%) | $82.27 | $80.45 | 397.20 K | $3.04 B |
| 09/28/2026 | $80.09 | $81.01 (1.15%) | $81.28 | $78.88 | 301.62 K | $2.99 B |
| 09/25/2026 | $82.93 | $81.30 (-1.97%) | $83.49 | $81.19 | 731.01 K | $3.00 B |
| 09/24/2026 | $81.86 | $82.69 (1.01%) | $83.17 | $81.10 | 339.28 K | $3.06 B |
| 09/23/2026 | $81.32 | $81.29 (-0.04%) | $82.06 | $80.38 | 311.20 K | $3.00 B |
| 09/22/2026 | $83.31 | $81.48 (-2.2%) | $83.41 | $79.00 | 403.30 K | $3.01 B |
| 09/21/2026 | $80.74 | $81.65 (1.13%) | $82.27 | $79.74 | 452.31 K | $3.02 B |
| 09/18/2026 | $79.80 | $79.74 (-0.08%) | $80.54 | $78.12 | 1.06 M | $2.95 B |
| 09/17/2026 | $80.55 | $80.34 (-0.26%) | $81.74 | $78.37 | 421.63 K | $2.97 B |
| 09/16/2026 | $80.99 | $80.68 (-0.38%) | $81.79 | $80.40 | 370.10 K | $2.98 B |
| 09/15/2026 | $81.70 | $82.00 (0.37%) | $83.72 | $81.17 | 370.13 K | $3.03 B |
| 09/14/2026 | $84.60 | $83.03 (-1.86%) | $84.89 | $82.19 | 719.00 K | $3.07 B |
| 09/11/2026 | $77.06 | $82.68 (7.29%) | $89.44 | $77.06 | 1.81 M | $3.06 B |
| 09/10/2026 | $78.17 | $77.23 (-1.2%) | $78.82 | $76.84 | 286.85 K | $2.85 B |
| 09/09/2026 | $78.33 | $78.26 (-0.09%) | $80.19 | $77.35 | 721.32 K | $2.89 B |
| 09/08/2026 | $81.23 | $79.00 (-2.75%) | $81.92 | $77.83 | 492.83 K | $2.92 B |
| 09/04/2026 | $83.12 | $83.00 (-0.14%) | $83.69 | $80.87 | 417.30 K | $3.07 B |
| 09/03/2026 | $85.63 | $84.21 (-1.66%) | $88.08 | $83.31 | 408.45 K | $3.11 B |
| 09/02/2026 | $83.09 | $82.82 (-0.32%) | $84.12 | $82.19 | 559.20 K | $3.06 B |
| 09/01/2026 | $84.89 | $82.93 (-2.31%) | $85.28 | $82.51 | 396.63 K | $3.06 B |
| 08/31/2026 | $84.10 | $85.40 (1.55%) | $86.02 | $83.76 | 486.40 K | $3.16 B |
| 08/28/2026 | $83.96 | $84.92 (1.14%) | $85.54 | $83.96 | 353.92 K | $3.14 B |
| 08/27/2026 | $81.87 | $84.20 (2.85%) | $85.03 | $81.58 | 420.91 K | $3.11 B |
| 08/26/2026 | $79.32 | $80.48 (1.46%) | $80.94 | $79.32 | 251.51 K | $2.97 B |
| 08/25/2026 | $80.22 | $80.56 (0.42%) | $81.32 | $78.00 | 238.40 K | $2.98 B |
| 08/24/2026 | $80.88 | $81.35 (0.58%) | $82.50 | $80.54 | 398.20 K | $3.01 B |
| 08/21/2026 | $79.39 | $81.09 (2.14%) | $81.09 | $78.52 | 439.80 K | $3.00 B |
| 08/20/2026 | $80.16 | $79.43 (-0.91%) | $80.60 | $78.60 | 474.90 K | $2.94 B |
| 08/19/2026 | $78.25 | $80.76 (3.21%) | $82.14 | $78.25 | 497.20 K | $2.98 B |
| 08/18/2026 | $78.00 | $77.38 (-0.79%) | $78.72 | $77.20 | 414.90 K | $2.86 B |
| 08/17/2026 | $77.60 | $76.23 (-1.77%) | $78.75 | $76.03 | 547.50 K | $2.82 B |
| 08/14/2026 | $80.38 | $79.40 (-1.22%) | $80.70 | $77.69 | 547.00 K | $2.93 B |
| 08/13/2026 | $76.62 | $79.37 (3.59%) | $79.47 | $75.41 | 923.86 K | $2.93 B |
| 08/12/2026 | $73.39 | $76.41 (4.12%) | $76.52 | $72.76 | 842.60 K | $2.82 B |
| 08/11/2026 | $74.21 | $74.91 (0.94%) | $75.50 | $73.76 | 666.31 K | $2.77 B |
| 08/10/2026 | $72.39 | $74.75 (3.26%) | $75.03 | $72.39 | 529.80 K | $2.76 B |
| 08/07/2026 | $72.34 | $73.38 (1.44%) | $74.47 | $72.34 | 694.93 K | $2.71 B |
| 08/06/2026 | $71.99 | $71.97 (-0.03%) | $72.34 | $70.55 | 460.50 K | $2.66 B |
| 08/05/2026 | $74.25 | $72.63 (-2.18%) | $75.22 | $71.71 | 560.20 K | $2.68 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.
