SPS Commerce (SPSC) Stock Chart & Stock Price History

$196.09
+0.04 (+0.02%)
(As of 05/17/2024 ET)

SPS Commerce Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
+18.49%
3 Month
Performance
+1.65%
6 Month
Performance
+13.68%
Year-To-Date
Performance
+1.16%
1 Year
Performance
+22.46%
Receive SPSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SPS Commerce and its competitors with MarketBeat's FREE daily newsletter

SPSC Stock Chart for Sunday, May, 19, 2024

SPS Commerce Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$196.05$196.09
+0.02%
$198.31$195.51134,370 shs$7.26 billion
05/16/2024$198.67$196.05
-1.32%
$198.67$194.70144,080 shs$7.26 billion
05/15/2024$195.64$198.67
+1.55%
$199.35$196.47148,613 shs$7.36 billion
05/14/2024$192.60$195.64
+1.58%
$197.30$193.42114,357 shs$7.24 billion
05/13/2024$192.45$192.60
+0.08%
$195.14$191.54110,974 shs$7.13 billion
05/10/2024$193.52$192.45
-0.55%
$195.00$191.87164,396 shs$7.13 billion
05/09/2024$188.13$193.52
+2.87%
$194.62$188.87167,604 shs$7.17 billion
05/08/2024$192.68$188.13
-2.36%
$192.70$187.10169,672 shs$6.97 billion
05/07/2024$188.97$192.68
+1.96%
$193.61$187.54199,466 shs$7.13 billion
05/06/2024$182.41$188.97
+3.60%
$189.21$183.80177,579 shs$7.00 billion
05/03/2024$182.07$182.41
+0.19%
$185.00$179.48186,843 shs$6.75 billion
05/02/2024$178.97$182.07
+1.73%
$182.20$177.12223,381 shs$6.74 billion
05/01/2024$173.87$178.97
+2.93%
$183.06$174.28233,719 shs$6.63 billion
04/30/2024$182.47$173.87
-4.71%
$182.50$173.57374,152 shs$6.44 billion
04/29/2024$178.96$182.47
+1.96%
$182.89$178.20238,084 shs$6.76 billion
04/26/2024$169.43$178.96
+5.62%
$183.33$174.64369,697 shs$6.64 billion
04/25/2024$171.12$169.43
-0.99%
$171.60$167.02224,409 shs$6.28 billion
04/24/2024$170.60$171.12
+0.30%
$173.76$169.57188,371 shs$6.35 billion
04/23/2024$168.64$170.60
+1.16%
$173.59$168.79207,842 shs$6.33 billion
04/22/2024$165.49$168.64
+1.90%
$171.36$165.82223,760 shs$6.25 billion
04/19/2024$163.13$165.49
+1.45%
$166.37$162.54268,037 shs$6.14 billion
04/18/2024$161.70$163.13
+0.88%
$165.26$161.11243,514 shs$6.05 billion
04/17/2024$163.35$161.70
-1.01%
$164.57$161.44196,010 shs$6.00 billion
04/16/2024$165.93$163.35
-1.55%
$166.14$162.96170,274 shs$6.06 billion
04/15/2024$169.65$165.93
-2.19%
$170.08$164.65168,372 shs$6.15 billion
04/12/2024$169.90$169.65
-0.15%
$170.07$166.77172,044 shs$6.29 billion
04/11/2024$170.54$169.90
-0.38%
$171.10$169.41193,275 shs$6.30 billion
04/10/2024$179.57$170.54
-5.03%
$175.42$169.61204,009 shs$6.33 billion
04/09/2024$177.11$179.57
+1.39%
$181.30$177.21136,931 shs$6.66 billion
04/08/2024$179.33$177.11
-1.24%
$180.44$176.21149,192 shs$6.57 billion
04/05/2024$174.76$179.33
+2.62%
$179.80$174.21164,689 shs$6.63 billion
04/04/2024$174.89$174.76
-0.07%
$179.12$174.44131,445 shs$6.46 billion
04/03/2024$176.06$174.89
-0.66%
$177.41$173.71169,312 shs$6.47 billion
04/02/2024$184.24$176.06
-4.44%
$182.90$174.64181,495 shs$6.51 billion
04/01/2024$184.90$184.24
-0.36%
$187.22$184.11149,148 shs$6.81 billion
03/29/2024$184.90$184.90$186.58$182.73297,912 shs$6.84 billion
03/28/2024$183.89$184.90
+0.55%
$186.58$182.73297,912 shs$6.84 billion
03/27/2024$180.70$183.89
+1.77%
$184.02$180.14170,916 shs$6.80 billion
03/26/2024$181.68$180.70
-0.54%
$184.02$180.19136,240 shs$6.68 billion
03/25/2024$182.07$181.68
-0.21%
$182.88$180.05105,890 shs$6.72 billion
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$183.49$182.07
-0.77%
$183.87$180.03118,328 shs$6.73 billion
03/21/2024$184.02$183.49
-0.29%
$187.31$183.27161,748 shs$6.78 billion
03/20/2024$180.91$184.02
+1.72%
$186.25$180.70153,805 shs$6.80 billion
03/19/2024$178.76$180.91
+1.20%
$183.19$177.33126,621 shs$6.69 billion
03/18/2024$180.02$178.76
-0.70%
$182.18$178.53168,063 shs$6.61 billion
03/15/2024$180.62$180.02
-0.33%
$180.27$175.76449,827 shs$6.66 billion
03/14/2024$183.48$180.62
-1.56%
$183.65$179.46164,510 shs$6.68 billion
03/13/2024$182.33$183.48
+0.63%
$185.36$181.31174,153 shs$6.78 billion
03/12/2024$184.09$182.33
-0.96%
$185.98$181.66124,860 shs$6.74 billion
03/11/2024$184.59$184.09
-0.27%
$185.00$181.16132,216 shs$6.81 billion
03/08/2024$185.16$184.59
-0.31%
$188.73$183.71125,318 shs$6.82 billion
03/07/2024$182.93$185.16
+1.22%
$187.93$183.89145,458 shs$6.85 billion
03/06/2024$177.51$182.93
+3.05%
$183.39$175.46231,187 shs$6.76 billion
03/05/2024$189.51$177.51
-6.33%
$189.20$177.41176,694 shs$6.56 billion
03/04/2024$189.04$189.51
+0.25%
$191.74$188.00193,919 shs$7.01 billion
03/01/2024$185.16$189.04
+2.10%
$189.44$185.41165,640 shs$6.99 billion
02/29/2024$184.25$185.16
+0.49%
$188.65$182.51350,191 shs$6.85 billion
02/28/2024$187.04$184.25
-1.49%
$187.55$183.85138,690 shs$6.81 billion
02/27/2024$184.14$187.04
+1.57%
$187.73$183.85190,137 shs$6.91 billion
02/26/2024$184.10$184.14
+0.02%
$186.23$183.26127,203 shs$6.81 billion
02/23/2024$182.95$184.10
+0.63%
$187.19$182.50164,467 shs$6.76 billion
02/22/2024$182.30$182.95
+0.36%
$187.50$180.85258,789 shs$6.71 billion
02/21/2024$186.68$182.30
-2.35%
$184.28$179.75166,934 shs$6.69 billion
02/20/2024$192.91$186.68
-3.23%
$192.40$185.63168,267 shs$6.85 billion
02/19/2024$192.91$192.91$197.34$192.09138,300 shs$7.08 billion

This page (NASDAQ:SPSC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners