MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPSC — SPS Commerce, Inc.
NasdaqSPS Commerce, Inc.
$83.32
+2.32(+2.86%)
- O
- 81.15
- H
- 83.58
- L
- 80.59
- V
- 623.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$83.32
Period Return-40.29%
Period High$153.16
Period Low$49.04
Avg Daily Volume554.9K
Total Trading Days365
SPSC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $81.15 | $83.58 | $80.59 | $83.32 | +$2.32 | +2.86% | 623,767 | $82.68 | $80.59 $83.58 |
| Oct 7, 2026 | $80.81 | $81.91 | $79.91 | $81.00 | $-0.02 | -0.02% | 561,281 | $81.00 | $79.91 $81.91 |
| Oct 6, 2026 | $81.30 | $83.16 | $80.19 | $81.02 | +$0.56 | +0.70% | 467,598 | $81.07 | $80.19 $83.16 |
| Oct 5, 2026 | $82.68 | $82.73 | $80.25 | $80.46 | $-1.89 | -2.30% | 679,640 | $81.02 | $80.25 $82.73 |
| Oct 2, 2026 | $84.75 | $84.98 | $80.66 | $82.35 | $-1.85 | -2.20% | 466,634 | $82.25 | $80.66 $84.98 |
| Oct 1, 2026 | $84.77 | $85.31 | $82.65 | $84.20 | +$1.76 | +2.13% | 377,570 | $84.02 | $82.65 $85.31 |
| Sep 30, 2026 | $82.15 | $83.86 | $81.05 | $82.44 | +$0.29 | +0.35% | 388,333 | $82.67 | $81.05 $83.86 |
| Sep 29, 2026 | $80.88 | $82.27 | $80.45 | $82.15 | +$1.14 | +1.41% | 397,170 | $81.67 | $80.45 $82.27 |
| Sep 28, 2026 | $80.09 | $81.28 | $78.88 | $81.01 | $-0.29 | -0.36% | 301,615 | $80.61 | $78.88 $81.28 |
| Sep 25, 2026 | $82.93 | $83.49 | $81.19 | $81.30 | $-1.39 | -1.68% | 731,011 | $81.66 | $81.19 $83.49 |
| Sep 24, 2026 | $81.86 | $83.17 | $81.10 | $82.69 | +$1.40 | +1.72% | 339,283 | $82.37 | $81.10 $83.17 |
| Sep 23, 2026 | $81.32 | $82.06 | $80.38 | $81.29 | $-0.19 | -0.23% | 311,167 | $81.17 | $80.38 $82.06 |
| Sep 22, 2026 | $83.31 | $83.41 | $79.00 | $81.48 | $-0.17 | -0.21% | 403,290 | $81.00 | $79.00 $83.41 |
| Sep 21, 2026 | $80.74 | $82.27 | $79.74 | $81.65 | +$1.91 | +2.40% | 452,310 | $81.32 | $79.74 $82.27 |
| Sep 18, 2026 | $79.80 | $80.54 | $78.12 | $79.74 | $-0.60 | -0.75% | 1,060,460 | $79.77 | $78.12 $80.54 |
| Sep 17, 2026 | $80.55 | $81.74 | $78.37 | $80.34 | $-0.34 | -0.42% | 421,634 | $80.31 | $78.37 $81.74 |
| Sep 16, 2026 | $80.99 | $81.79 | $80.40 | $80.68 | $-1.32 | -1.60% | 370,103 | $81.01 | $80.40 $81.79 |
| Sep 15, 2026 | $81.70 | $83.72 | $81.17 | $82.00 | $-1.04 | -1.25% | 370,126 | $82.38 | $81.17 $83.72 |
| Sep 14, 2026 | $84.60 | $84.89 | $82.19 | $83.03 | +$0.35 | +0.42% | 718,941 | $83.30 | $82.19 $84.89 |
| Sep 11, 2026 | $77.06 | $89.44 | $77.06 | $82.68 | +$5.45 | +7.06% | 1,807,313 | $82.95 | $77.06 $89.44 |
| Sep 10, 2026 | $78.17 | $78.82 | $76.84 | $77.23 | $-1.03 | -1.32% | 286,846 | $77.33 | $76.84 $78.82 |
| Sep 9, 2026 | $78.33 | $80.19 | $77.35 | $78.26 | $-0.74 | -0.94% | 721,315 | $78.23 | $77.35 $80.19 |
| Sep 8, 2026 | $81.23 | $81.92 | $77.83 | $79.00 | $-4.00 | -4.82% | 492,827 | $78.93 | $77.83 $81.92 |
| Sep 4, 2026 | $83.12 | $83.69 | $80.87 | $83.00 | $-1.21 | -1.44% | 417,269 | $82.91 | $80.87 $83.69 |
| Sep 3, 2026 | $85.63 | $88.08 | $83.31 | $84.21 | +$1.39 | +1.68% | 408,449 | $84.45 | $83.31 $88.08 |
| Sep 2, 2026 | $83.09 | $84.12 | $82.19 | $82.82 | $-0.11 | -0.13% | 315,523 | $82.80 | $82.19 $84.12 |
| Sep 1, 2026 | $84.89 | $85.28 | $82.51 | $82.93 | $-2.47 | -2.89% | 396,634 | $83.49 | $82.51 $85.28 |
| Aug 31, 2026 | $84.10 | $86.02 | $83.76 | $85.40 | +$0.48 | +0.57% | 485,168 | $85.25 | $83.76 $86.02 |
| Aug 28, 2026 | $83.96 | $85.54 | $83.96 | $84.92 | +$0.72 | +0.86% | 353,921 | $84.91 | $83.96 $85.54 |
| Aug 27, 2026 | $81.87 | $85.03 | $81.58 | $84.20 | +$3.72 | +4.62% | 420,906 | $84.08 | $81.58 $85.03 |