NASDAQ:SPSC
SPS Commerce Stock Price (Quote)
$178.97
+5.10 (+2.93%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $161.11 | $187.22 | Wednesday, 1st May 2024 SPSC stock ended at $178.97. This is 2.93% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.04% from a day low at $174.28 to a day high of $183.06. |
| 90 days | $161.11 | $218.62 | |
| 52 weeks | $147.91 | $218.62 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $175.70 | $183.06 | $174.28 | $178.97 | 233 718 |
| Apr 30, 2024 | $180.36 | $182.50 | $173.57 | $173.87 | 354 445 |
| Apr 29, 2024 | $179.22 | $182.89 | $178.20 | $182.47 | 222 577 |
| Apr 26, 2024 | $180.00 | $183.33 | $174.64 | $178.96 | 345 699 |
| Apr 25, 2024 | $168.03 | $171.60 | $167.35 | $169.43 | 222 607 |
| Apr 24, 2024 | $169.57 | $173.76 | $169.57 | $171.12 | 188 357 |
| Apr 23, 2024 | $168.79 | $173.59 | $168.79 | $170.60 | 190 915 |
| Apr 22, 2024 | $166.15 | $171.36 | $165.82 | $168.64 | 216 958 |
| Apr 19, 2024 | $162.59 | $166.37 | $162.54 | $165.49 | 227 268 |
| Apr 18, 2024 | $161.99 | $165.26 | $161.11 | $163.13 | 206 264 |
| Apr 17, 2024 | $164.27 | $164.57 | $161.44 | $161.70 | 196 011 |
| Apr 16, 2024 | $165.44 | $166.14 | $162.96 | $163.35 | 164 261 |
| Apr 15, 2024 | $169.95 | $170.08 | $164.65 | $165.93 | 164 059 |
| Apr 12, 2024 | $168.71 | $170.07 | $166.77 | $169.65 | 130 994 |
| Apr 11, 2024 | $171.10 | $171.10 | $169.41 | $169.90 | 193 275 |
| Apr 10, 2024 | $174.88 | $175.42 | $169.66 | $170.54 | 196 125 |
| Apr 09, 2024 | $177.21 | $181.30 | $177.21 | $179.57 | 132 851 |
| Apr 08, 2024 | $179.99 | $180.44 | $176.21 | $177.11 | 149 052 |
| Apr 05, 2024 | $174.21 | $179.80 | $174.21 | $179.33 | 150 115 |
| Apr 04, 2024 | $177.13 | $179.12 | $174.44 | $174.76 | 131 446 |
| Apr 03, 2024 | $173.92 | $177.41 | $173.71 | $174.89 | 161 580 |
| Apr 02, 2024 | $181.24 | $182.90 | $174.64 | $176.06 | 168 035 |
| Apr 01, 2024 | $184.70 | $187.22 | $184.11 | $184.24 | 138 546 |
| Mar 28, 2024 | $184.48 | $186.58 | $182.73 | $184.90 | 255 881 |
| Mar 27, 2024 | $182.66 | $183.97 | $180.14 | $183.89 | 158 592 |
