SPS Commerce Stock Price History
NASDAQ: SPSCTechnologyComputer Software: Prepackaged SoftwareUSD
84.59+1.27 (+1.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPSC price history at a glance
The price history for SPS Commerce (SPSC) on this page begins on April 19, 2010, when the stock closed at $6.96; it most recently closed at $84.59 on October 5, 2026. The highest price in this record is $218.74, reached on February 5, 2024; the latest close is 61.3% below that peak. Across the 15 complete calendar years in the table, SPSC finished higher in 9 and lower in 6. Its best year was 2020 (+94.3%) and its worst was 2025 (-53.0%).
Over roughly 16 years the share price changed +1116.2%, a 16.4% compound annual price return (excluding dividends). In the last 12 months alone, SPSC has lost 21.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $218.74
- Date of high
- Feb 5, 2024
- Low since 2010
- $4.23
- Date of low
- Aug 23, 2010
- 52-week high
- $114.87
- 52-week low
- $49.04
- IPO year
- 2010
- Last close
- $84.59
SPSC returns
1 week
+2.72%
1 month
+8.09%
3 months
+39.01%
6 months
+64.41%
Year to date
-5.09%
1 year
-21.55%
3 years
-49.38%
5 years
-48.09%
SPSC price return, excluding dividends.
SPSC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.59 | -3.78% |
| 2025 | 87.91 | -52.95% |
| 2024 | 186.85 | -3.61% |
| 2023 | 193.84 | +50.93% |
| 2022 | 128.43 | -9.78% |
| 2021 | 142.35 | +31.09% |
| 2020 | 108.59 | +94.33% |
| 2019 | 55.88 | +32.67% |
| 2018 | 42.12 | +73.37% |
| 2017 | 24.30 | -30.48% |
| 2016 | 34.95 | -0.46% |
| 2015 | 35.11 | +26.25% |
| 2014 | 27.81 | -11.79% |
| 2013 | 31.52 | +63.27% |
| 2012 | 19.31 | +48.79% |
| 2011 | 12.98 | +64.24% |
| 2010* | 7.90 | +13.59% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
SPSC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 83.91 | 85.65 | 83.14 | 84.59 | +1.52% | |
| 81.15 | 83.58 | 80.59 | 83.32 | +2.86% | |
| 80.81 | 81.91 | 79.91 | 81.00 | -0.02% | |
| 81.30 | 83.16 | 80.19 | 81.02 | +0.70% | |
| 82.68 | 82.73 | 80.25 | 80.46 | -2.30% | |
| 84.75 | 84.98 | 80.66 | 82.35 | -2.20% | |
| 84.77 | 85.31 | 82.65 | 84.20 | +2.13% | |
| 82.15 | 83.86 | 81.05 | 82.44 | +0.35% | |
| 80.88 | 82.27 | 80.45 | 82.15 | +1.41% | |
| 80.09 | 81.28 | 78.88 | 81.01 | -0.36% | |
| 82.93 | 83.49 | 81.19 | 81.30 | -1.68% | |
| 81.86 | 83.17 | 81.10 | 82.69 | +1.72% | |
| 81.32 | 82.06 | 80.38 | 81.29 | -0.23% | |
| 83.31 | 83.41 | 79.00 | 81.48 | -0.21% | |
| 80.74 | 82.27 | 79.74 | 81.65 | +2.40% | |
| 79.80 | 80.54 | 78.12 | 79.74 | -0.75% | |
| 80.55 | 81.74 | 78.37 | 80.34 | -0.42% | |
| 80.99 | 81.79 | 80.40 | 80.68 | -1.61% | |
| 81.70 | 83.72 | 81.17 | 82.00 | -1.24% | |
| 84.60 | 84.89 | 82.19 | 83.03 | +0.42% | |
| 77.06 | 89.44 | 77.06 | 82.68 | +7.06% | |
| 78.17 | 78.82 | 76.84 | 77.23 | -1.32% | |
| 78.33 | 80.19 | 77.35 | 78.26 | -0.94% | |
| 81.23 | 81.92 | 77.83 | 79.00 | -4.82% | |
| 83.12 | 83.69 | 80.87 | 83.00 | -1.44% | |
| 85.63 | 88.08 | 83.31 | 84.21 | +1.68% | |
| 83.09 | 84.12 | 82.19 | 82.82 | -0.13% | |
| 84.89 | 85.28 | 82.51 | 82.93 | -2.89% | |
| 84.10 | 86.02 | 83.76 | 85.40 | +0.57% | |
| 83.96 | 85.54 | 83.96 | 84.92 | +0.86% | |
| 81.87 | 85.03 | 81.58 | 84.20 | +4.62% | |
| 79.32 | 80.94 | 79.32 | 80.48 | -0.10% | |
| 80.22 | 81.32 | 78.00 | 80.56 | -0.97% | |
| 80.88 | 82.50 | 80.54 | 81.35 | +0.32% | |
| 79.39 | 81.09 | 78.52 | 81.09 | +2.09% | |
| 80.16 | 80.60 | 78.60 | 79.43 | -1.65% | |
| 78.25 | 82.14 | 78.25 | 80.76 | +4.37% | |
| 78.00 | 78.72 | 77.20 | 77.38 | +1.51% | |
| 77.60 | 78.75 | 76.03 | 76.23 | -3.99% | |
| 80.38 | 80.70 | 77.70 | 79.40 | +0.04% | |
| 76.62 | 79.47 | 75.41 | 79.37 | +3.87% | |
| 73.39 | 76.52 | 72.76 | 76.41 | +2.00% | |
| 74.21 | 75.50 | 73.76 | 74.91 | +0.21% | |
| 72.39 | 75.03 | 72.39 | 74.75 | +1.87% | |
| 72.34 | 74.47 | 72.34 | 73.38 | +1.96% | |
| 71.99 | 72.34 | 70.55 | 71.97 | -0.91% | |
| 74.25 | 75.22 | 71.71 | 72.63 | -2.18% | |
| 74.24 | 76.13 | 73.29 | 74.25 | -1.71% | |
| 75.52 | 78.33 | 75.46 | 75.54 | +2.93% | |
| 71.70 | 75.69 | 69.00 | 73.39 | +11.48% | |
| 67.13 | 68.26 | 65.42 | 65.83 | -5.14% | |
| 68.74 | 71.21 | 68.03 | 69.40 | +1.31% | |
| 67.10 | 69.28 | 66.70 | 68.50 | +4.34% | |
| 62.74 | 66.26 | 62.72 | 65.65 | +7.34% | |
| 60.15 | 61.58 | 60.14 | 61.16 | +3.70% | |
| 60.98 | 60.98 | 58.67 | 58.98 | -1.90% | |
| 62.03 | 62.23 | 59.06 | 60.12 | -3.08% | |
| 62.44 | 64.00 | 61.81 | 62.03 | -5.61% | |
| 65.00 | 66.52 | 63.82 | 65.72 | +0.20% | |
| 65.30 | 66.92 | 64.94 | 65.59 | -0.24% | |
| 65.14 | 66.93 | 64.25 | 65.75 | +2.56% | |
| 63.90 | 65.42 | 63.54 | 64.11 | +1.28% | |
| 60.92 | 63.88 | 60.13 | 63.30 | -0.05% | |
| 61.70 | 63.89 | 61.29 | 63.33 | +4.08% | |
| 61.43 | 62.27 | 60.31 | 60.85 | +0.18% | |
| 57.44 | 60.77 | 56.45 | 60.74 | +2.79% | |
| 59.85 | 60.71 | 59.04 | 59.09 | -3.02% | |
| 61.33 | 61.98 | 60.55 | 60.93 | +1.47% | |
| 58.18 | 60.35 | 57.52 | 60.05 | +1.66% | |
| 58.33 | 60.02 | 58.26 | 59.07 | +1.34% | |
| 59.76 | 59.93 | 58.03 | 58.29 | +1.96% | |
| 57.22 | 57.96 | 56.80 | 57.17 | -0.90% | |
| 60.00 | 60.25 | 57.19 | 57.69 | -2.00% | |
| 56.04 | 59.39 | 56.04 | 58.87 | +5.67% | |
| 54.64 | 55.82 | 53.98 | 55.71 | +0.31% | |
| 54.78 | 56.57 | 54.15 | 55.54 | +1.39% | |
| 56.45 | 61.56 | 53.40 | 54.78 | -0.15% | |
| 52.33 | 55.00 | 51.92 | 54.86 | +3.26% | |
| 53.12 | 53.56 | 51.26 | 53.13 | +0.55% | |
| 54.98 | 55.40 | 52.37 | 52.84 | -3.89% | |
| 55.34 | 56.67 | 54.50 | 54.98 | -0.40% | |
| 55.24 | 56.53 | 55.00 | 55.20 | -0.07% | |
| 55.34 | 55.50 | 53.70 | 55.24 | +0.58% | |
| 54.37 | 55.55 | 53.37 | 54.92 | -1.36% | |
| 54.39 | 56.57 | 53.60 | 55.68 | +1.18% | |
| 54.53 | 56.17 | 54.04 | 55.03 | -0.33% | |
| 54.97 | 55.35 | 54.00 | 55.21 | -0.47% | |
| 56.70 | 57.24 | 54.77 | 55.47 | -1.12% | |
| 57.22 | 58.10 | 55.80 | 56.10 | +0.99% | |
| 56.66 | 56.66 | 54.71 | 55.55 | -3.89% | |
| 57.77 | 58.45 | 56.54 | 57.80 | -3.09% | |
| 58.49 | 60.19 | 56.65 | 59.64 | +5.09% | |
| 54.01 | 56.93 | 54.01 | 56.75 | +6.04% | |
| 53.30 | 54.46 | 52.55 | 53.52 | +0.94% | |
| 53.07 | 54.53 | 52.82 | 53.02 | -0.99% | |
| 52.85 | 54.13 | 52.34 | 53.55 | -0.32% | |
| 53.04 | 54.75 | 53.04 | 53.72 | +0.45% | |
| 52.76 | 53.78 | 51.60 | 53.48 | -0.48% | |
| 51.73 | 53.89 | 50.39 | 53.74 | +2.36% | |
| 53.86 | 55.00 | 51.90 | 52.50 | -1.02% | |
| 50.98 | 54.10 | 50.82 | 53.04 | +3.65% | |
| 50.65 | 52.08 | 50.65 | 51.17 | +2.42% | |
| 50.53 | 51.18 | 49.38 | 49.96 | +0.10% | |
| 51.23 | 51.23 | 49.04 | 49.91 | -3.98% | |
| 53.15 | 53.82 | 51.38 | 51.98 | -1.52% | |
| 55.99 | 56.24 | 52.69 | 52.78 | -6.53% | |
| 56.33 | 56.53 | 54.69 | 56.47 | -1.21% | |
| 57.03 | 58.93 | 56.02 | 57.16 | +2.31% | |
| 57.80 | 57.87 | 55.07 | 55.87 | -4.33% | |
| 58.33 | 59.00 | 57.04 | 58.40 | -0.24% | |
| 58.72 | 59.83 | 56.99 | 58.54 | -0.64% | |
| 59.60 | 59.60 | 57.23 | 58.92 | +4.99% | |
| 55.76 | 56.72 | 53.60 | 56.12 | +1.70% | |
| 55.00 | 55.60 | 54.01 | 55.18 | -0.20% | |
| 56.25 | 57.74 | 55.07 | 55.29 | +0.75% | |
| 54.60 | 56.06 | 54.18 | 54.88 | +0.42% | |
| 53.45 | 54.70 | 52.97 | 54.65 | +2.49% | |
| 56.98 | 56.98 | 52.40 | 53.32 | -7.93% | |
| 57.80 | 58.82 | 57.27 | 57.91 | +0.96% | |
| 58.47 | 59.31 | 57.19 | 57.36 | -1.39% | |
| 57.58 | 58.71 | 57.25 | 58.17 | +0.95% | |
| 57.65 | 58.60 | 57.25 | 57.62 | +1.89% | |
| 54.73 | 56.64 | 54.61 | 56.55 | +2.15% | |
| 53.45 | 55.54 | 53.00 | 55.36 | +5.35% | |
| 52.99 | 54.70 | 52.37 | 52.55 | -0.91% | |
| 51.75 | 53.43 | 51.03 | 53.03 | +3.07% | |
| 52.11 | 52.84 | 50.55 | 51.45 | -1.61% | |
| 55.02 | 55.02 | 51.66 | 52.29 | -5.89% | |
| 60.06 | 60.06 | 55.47 | 55.56 | -4.99% | |
| 57.90 | 59.18 | 57.41 | 58.48 | +0.55% | |
| 56.08 | 58.32 | 55.01 | 58.16 | +3.71% | |
| 55.92 | 56.84 | 54.43 | 56.08 | -0.27% | |
| 55.69 | 56.62 | 53.87 | 56.23 | +1.01% | |
| 55.87 | 57.38 | 54.83 | 55.67 | +1.07% | |
| 54.86 | 56.48 | 54.28 | 55.08 | +1.08% | |
| 54.48 | 54.84 | 53.05 | 54.49 | -1.11% | |
| 54.85 | 56.64 | 54.81 | 55.10 | +0.18% | |
| 57.26 | 58.19 | 54.20 | 55.00 | -2.31% | |
| 57.63 | 57.63 | 55.76 | 56.30 | -3.61% | |
| 58.25 | 59.73 | 58.00 | 58.41 | +0.79% | |
| 57.97 | 59.13 | 56.76 | 57.95 | -0.03% | |
| 59.92 | 62.06 | 57.39 | 57.97 | -3.46% | |
| 59.58 | 60.43 | 59.47 | 60.05 | -0.63% | |
| 59.45 | 62.57 | 59.45 | 60.43 | +1.65% | |
| 61.07 | 61.60 | 59.13 | 59.45 | -1.82% | |
| 60.66 | 61.54 | 59.48 | 60.55 | -0.26% | |
| 62.25 | 64.34 | 60.02 | 60.71 | -3.57% | |
| 61.39 | 63.14 | 60.35 | 62.96 | +2.99% | |
| 62.02 | 62.70 | 59.37 | 61.13 | -1.67% | |
| 62.73 | 63.57 | 60.70 | 62.17 | -2.43% | |
| 63.32 | 63.74 | 61.90 | 63.72 | -0.52% | |
| 62.17 | 64.46 | 62.17 | 64.05 | +3.02% | |
| 60.00 | 62.49 | 59.74 | 62.17 | +3.63% | |
| 57.35 | 60.03 | 56.99 | 59.99 | +2.71% | |
| 55.40 | 59.02 | 55.40 | 58.41 | +3.36% | |
| 55.66 | 56.65 | 54.28 | 56.51 | -1.29% | |
| 55.04 | 58.48 | 55.04 | 57.25 | +5.74% | |
| 54.10 | 55.25 | 52.56 | 54.14 | -0.06% | |
| 54.22 | 56.13 | 53.72 | 54.17 | -0.09% | |
| 56.97 | 56.99 | 53.99 | 54.22 | -6.44% | |
| 58.05 | 60.16 | 57.50 | 57.95 | -0.69% | |
| 58.96 | 58.96 | 56.93 | 58.35 | -0.09% | |
| 60.14 | 61.32 | 57.67 | 58.40 | -2.76% | |
| 61.39 | 61.85 | 58.72 | 60.06 | -3.00% | |
| 68.10 | 68.90 | 61.28 | 61.92 | -4.37% | |
| 68.27 | 68.42 | 64.18 | 64.75 | -5.53% | |
| 74.33 | 74.33 | 67.26 | 68.54 | -8.41% | |
| 76.24 | 76.98 | 74.75 | 74.83 | -0.86% | |
| 79.20 | 79.22 | 75.39 | 75.48 | -5.09% | |
| 80.10 | 81.24 | 78.32 | 79.53 | +0.67% | |
| 82.88 | 84.37 | 78.81 | 79.00 | -4.36% | |
| 81.33 | 84.46 | 80.64 | 82.60 | +0.69% | |
| 86.92 | 87.28 | 80.84 | 82.03 | -6.59% | |
| 89.73 | 90.19 | 87.50 | 87.82 | -1.61% | |
| 88.87 | 90.03 | 87.19 | 89.26 | +0.35% | |
| 89.04 | 96.54 | 86.37 | 88.95 | -1.36% | |
| 92.44 | 92.97 | 89.75 | 90.18 | -1.96% | |
| 92.12 | 92.49 | 90.02 | 91.98 | -0.14% | |
| 91.35 | 93.70 | 90.66 | 92.11 | +1.66% | |
| 91.75 | 92.05 | 89.43 | 90.61 | -1.81% | |
| 91.46 | 92.48 | 90.93 | 92.28 | +1.26% | |
| 89.96 | 91.26 | 89.48 | 91.13 | +2.20% | |
| 89.11 | 91.27 | 88.93 | 89.17 | -1.00% | |
| 91.24 | 91.55 | 89.94 | 90.07 | -1.28% | |
| 91.99 | 92.63 | 90.78 | 91.24 | -0.25% | |
| 91.21 | 93.53 | 90.26 | 91.47 | -0.58% | |
| 95.94 | 96.46 | 91.41 | 92.00 | -3.64% | |
| 93.73 | 96.20 | 93.27 | 95.48 | +1.05% | |
| 93.28 | 94.95 | 91.59 | 94.49 | +1.33% | |
| 91.66 | 94.55 | 90.98 | 93.25 | +0.65% | |
| 91.75 | 93.19 | 90.92 | 92.65 | +1.29% | |
| 89.89 | 91.64 | 89.55 | 91.47 | +1.16% | |
| 87.88 | 92.32 | 87.88 | 90.42 | +2.86% | |
| 89.13 | 89.58 | 87.56 | 87.91 | -1.37% | |
| 90.38 | 90.75 | 88.91 | 89.13 | -1.85% | |
| 91.12 | 92.15 | 90.73 | 90.81 | -1.05% | |
| 92.45 | 92.66 | 91.10 | 91.77 | -0.16% | |
| 91.86 | 92.30 | 91.15 | 91.92 | +0.01% | |
| 91.76 | 92.37 | 91.32 | 91.91 | +0.21% | |
| 91.94 | 91.95 | 90.94 | 91.72 | -0.48% | |
| 90.86 | 92.73 | 90.21 | 92.16 | +1.76% | |
| 91.41 | 92.66 | 90.16 | 90.57 | -1.01% | |
| 90.06 | 92.41 | 89.88 | 91.49 | +1.84% | |
| 87.82 | 91.11 | 87.28 | 89.84 | +1.92% | |
| 86.24 | 89.23 | 86.23 | 88.15 | +2.21% | |
| 86.72 | 87.54 | 84.88 | 86.24 | +0.01% | |
| 86.28 | 87.20 | 85.64 | 86.23 | +0.31% | |
| 85.29 | 87.70 | 84.97 | 85.96 | +0.29% | |
| 84.60 | 86.75 | 83.76 | 85.71 | +0.20% | |
| 83.97 | 90.90 | 83.57 | 85.54 | +1.53% | |
| 84.89 | 84.89 | 83.17 | 84.25 | +0.66% | |
| 83.01 | 84.96 | 82.89 | 83.70 | +0.08% | |
| 84.00 | 84.05 | 82.94 | 83.63 | +0.16% | |
| 82.50 | 83.76 | 82.05 | 83.50 | +1.51% | |
| 81.62 | 83.01 | 80.45 | 82.26 | +1.91% | |
| 81.83 | 83.11 | 80.50 | 80.72 | -3.12% | |
| 82.89 | 83.93 | 82.37 | 83.32 | +1.23% | |
| 82.62 | 83.71 | 82.17 | 82.31 | -0.94% | |
| 81.49 | 83.74 | 80.19 | 83.09 | +2.42% | |
| 81.16 | 82.00 | 79.74 | 81.13 | +0.02% | |
| 78.44 | 82.44 | 78.44 | 81.11 | +3.35% | |
| 79.13 | 80.18 | 78.04 | 78.48 | +0.58% | |
| 78.54 | 79.52 | 77.17 | 78.03 | -0.79% | |
| 79.80 | 80.24 | 76.97 | 78.65 | -1.55% | |
| 81.14 | 81.92 | 79.51 | 79.89 | -2.04% | |
| 81.45 | 82.17 | 81.03 | 81.55 | -0.85% | |
| 81.25 | 83.14 | 81.25 | 82.25 | +0.28% | |
| 82.13 | 84.12 | 81.74 | 82.02 | +0.40% | |
| 80.30 | 82.68 | 80.06 | 81.69 | +0.05% | |
| 82.50 | 82.55 | 80.49 | 81.65 | -0.48% | |
| 79.89 | 82.34 | 78.66 | 82.04 | +1.94% | |
| 81.10 | 81.57 | 79.41 | 80.48 | -0.90% | |
| 81.22 | 81.84 | 80.09 | 81.21 | +0.14% | |
| 82.41 | 82.41 | 80.00 | 81.10 | -1.73% | |
| 83.69 | 86.00 | 79.52 | 82.53 | +0.35% | |
| 73.99 | 84.13 | 73.05 | 82.24 | -20.84% | |
| 105.03 | 106.50 | 103.54 | 103.89 | -1.23% | |
| 109.16 | 110.61 | 104.48 | 105.18 | -4.37% | |
| 110.84 | 112.20 | 109.85 | 109.99 | -0.91% | |
| 112.30 | 113.47 | 111.00 | 111.00 | -1.10% | |
| 113.81 | 114.87 | 111.51 | 112.24 | -0.19% | |
| 111.17 | 112.59 | 110.75 | 112.45 | +1.00% | |
| 111.78 | 113.26 | 110.82 | 111.34 | -1.50% | |
| 110.32 | 113.71 | 109.34 | 113.04 | +2.09% | |
| 109.16 | 111.25 | 109.13 | 110.73 | +1.54% | |
| 106.57 | 109.80 | 106.57 | 109.05 | +1.75% | |
| 109.53 | 110.26 | 107.06 | 107.17 | -1.99% | |
| 110.37 | 110.96 | 108.89 | 109.35 | +0.08% | |
| 105.34 | 110.24 | 105.19 | 109.26 | +1.08% | |
| 107.56 | 110.46 | 107.14 | 108.09 | +1.12% | |
| 108.01 | 109.00 | 105.65 | 106.89 | -0.86% | |
| 108.22 | 108.45 | 106.20 | 107.82 | -0.74% | |
| 105.41 | 108.63 | 104.53 | 108.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPSC chart for longer ranges.