NasdaqGS - Nasdaq Real Time Price • USD
SPS Commerce, Inc. (SPSC)
As of 12:55 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 180.00 | 183.33 | 174.64 | 178.68 | 178.68 | 128,355 |
Apr 25, 2024 | 168.03 | 171.60 | 167.02 | 169.43 | 169.43 | 225,300 |
Apr 24, 2024 | 169.57 | 173.76 | 169.57 | 171.12 | 171.12 | 193,900 |
Apr 23, 2024 | 168.79 | 173.59 | 168.79 | 170.60 | 170.60 | 207,800 |
Apr 22, 2024 | 166.15 | 171.36 | 165.69 | 168.64 | 168.64 | 223,800 |
Apr 19, 2024 | 162.59 | 166.37 | 162.54 | 165.49 | 165.49 | 251,300 |
Apr 18, 2024 | 161.99 | 165.26 | 160.58 | 163.13 | 163.13 | 243,500 |
Apr 17, 2024 | 164.27 | 164.57 | 161.44 | 161.70 | 161.70 | 196,000 |
Apr 16, 2024 | 165.44 | 166.14 | 162.94 | 163.35 | 163.35 | 170,300 |
Apr 15, 2024 | 169.95 | 170.08 | 164.63 | 165.93 | 165.93 | 168,400 |
Apr 12, 2024 | 168.71 | 170.07 | 166.77 | 169.65 | 169.65 | 205,200 |
Apr 11, 2024 | 171.10 | 171.10 | 169.41 | 169.90 | 169.90 | 226,600 |
Apr 10, 2024 | 174.88 | 175.42 | 169.61 | 170.54 | 170.54 | 204,000 |
Apr 9, 2024 | 177.21 | 181.30 | 177.21 | 179.57 | 179.57 | 136,900 |
Apr 8, 2024 | 179.99 | 180.44 | 176.21 | 177.11 | 177.11 | 149,200 |
Apr 5, 2024 | 174.21 | 179.82 | 174.21 | 179.33 | 179.33 | 164,700 |
Apr 4, 2024 | 177.13 | 179.12 | 174.44 | 174.76 | 174.76 | 131,400 |
Apr 3, 2024 | 173.92 | 177.45 | 173.71 | 174.89 | 174.89 | 169,300 |
Apr 2, 2024 | 181.24 | 182.90 | 174.64 | 176.06 | 176.06 | 181,500 |
Apr 1, 2024 | 184.70 | 187.22 | 184.11 | 184.24 | 184.24 | 149,100 |
Mar 28, 2024 | 184.48 | 186.58 | 182.73 | 184.90 | 184.90 | 297,900 |
Mar 27, 2024 | 182.66 | 184.02 | 180.14 | 183.89 | 183.89 | 171,000 |
Mar 26, 2024 | 183.44 | 184.02 | 180.19 | 180.70 | 180.70 | 136,200 |
Mar 25, 2024 | 181.71 | 182.88 | 180.05 | 181.68 | 181.68 | 105,900 |
Mar 22, 2024 | 182.01 | 183.99 | 179.99 | 182.07 | 182.07 | 118,300 |
Mar 21, 2024 | 185.71 | 187.31 | 183.27 | 183.49 | 183.49 | 161,900 |
Mar 20, 2024 | 181.07 | 186.25 | 180.70 | 184.02 | 184.02 | 153,800 |
Mar 19, 2024 | 177.44 | 183.19 | 177.33 | 180.91 | 180.91 | 126,600 |
Mar 18, 2024 | 181.04 | 182.18 | 178.47 | 178.76 | 178.76 | 168,100 |
Mar 15, 2024 | 178.98 | 180.27 | 175.76 | 180.02 | 180.02 | 462,900 |
Mar 14, 2024 | 182.59 | 183.65 | 179.46 | 180.62 | 180.62 | 169,100 |
Mar 13, 2024 | 182.99 | 185.36 | 181.27 | 183.48 | 183.48 | 174,200 |
Mar 12, 2024 | 184.02 | 185.98 | 181.66 | 182.33 | 182.33 | 124,900 |
Mar 11, 2024 | 182.95 | 185.00 | 181.04 | 184.09 | 184.09 | 132,200 |
Mar 8, 2024 | 186.53 | 188.73 | 183.71 | 184.59 | 184.59 | 125,300 |
Mar 7, 2024 | 185.10 | 187.93 | 183.89 | 185.16 | 185.16 | 145,500 |
Mar 6, 2024 | 180.14 | 183.39 | 175.40 | 182.93 | 182.93 | 231,200 |
Mar 5, 2024 | 187.63 | 189.20 | 177.41 | 177.51 | 177.51 | 176,700 |
Mar 4, 2024 | 188.46 | 191.74 | 188.00 | 189.51 | 189.51 | 193,900 |
Mar 1, 2024 | 186.88 | 189.44 | 185.41 | 189.04 | 189.04 | 165,600 |
Feb 29, 2024 | 187.01 | 188.65 | 182.51 | 185.16 | 185.16 | 350,200 |
Feb 28, 2024 | 185.08 | 187.87 | 183.85 | 184.25 | 184.25 | 138,700 |
Feb 27, 2024 | 185.95 | 187.73 | 183.85 | 187.04 | 187.04 | 190,100 |
Feb 26, 2024 | 183.26 | 186.23 | 183.26 | 184.14 | 184.14 | 127,200 |
Feb 23, 2024 | 184.24 | 187.19 | 182.49 | 184.10 | 184.10 | 164,500 |
Feb 22, 2024 | 182.60 | 187.50 | 180.85 | 182.95 | 182.95 | 258,800 |
Feb 21, 2024 | 183.47 | 184.28 | 179.75 | 182.30 | 182.30 | 166,900 |
Feb 20, 2024 | 190.41 | 192.40 | 185.63 | 186.68 | 186.68 | 168,300 |
Feb 16, 2024 | 196.32 | 197.34 | 192.09 | 192.91 | 192.91 | 137,500 |
Feb 15, 2024 | 196.69 | 199.59 | 193.44 | 196.67 | 196.67 | 140,800 |
Feb 14, 2024 | 196.18 | 198.06 | 190.35 | 196.14 | 196.14 | 186,600 |
Feb 13, 2024 | 194.30 | 197.96 | 190.80 | 193.11 | 193.11 | 270,300 |
Feb 12, 2024 | 213.43 | 215.32 | 200.58 | 201.14 | 201.14 | 282,200 |
Feb 9, 2024 | 198.77 | 218.74 | 192.05 | 210.99 | 210.99 | 674,600 |
Feb 8, 2024 | 182.24 | 186.71 | 181.31 | 183.77 | 183.77 | 143,700 |
Feb 7, 2024 | 181.56 | 185.08 | 179.77 | 182.58 | 182.58 | 101,800 |
Feb 6, 2024 | 179.58 | 181.46 | 178.86 | 180.30 | 180.30 | 104,000 |
Feb 5, 2024 | 178.49 | 181.64 | 175.90 | 178.61 | 178.61 | 189,600 |
Feb 2, 2024 | 180.39 | 182.53 | 179.12 | 179.85 | 179.85 | 211,800 |
Feb 1, 2024 | 184.89 | 185.83 | 175.88 | 181.74 | 181.74 | 240,400 |
Jan 31, 2024 | 190.02 | 190.02 | 183.28 | 183.80 | 183.80 | 186,500 |
Jan 30, 2024 | 190.26 | 192.25 | 188.17 | 190.21 | 190.21 | 135,900 |
Jan 29, 2024 | 186.67 | 191.74 | 186.67 | 191.13 | 191.13 | 101,200 |
Jan 26, 2024 | 186.90 | 187.48 | 185.45 | 186.60 | 186.60 | 111,600 |
Jan 25, 2024 | 189.97 | 189.97 | 184.38 | 185.58 | 185.58 | 95,600 |
Jan 24, 2024 | 191.79 | 192.45 | 186.76 | 187.37 | 187.37 | 78,000 |
Jan 23, 2024 | 190.26 | 191.42 | 187.35 | 189.55 | 189.55 | 99,500 |
Jan 22, 2024 | 186.99 | 190.28 | 186.40 | 188.46 | 188.46 | 154,700 |
Jan 19, 2024 | 183.68 | 185.15 | 181.32 | 184.93 | 184.93 | 123,500 |
Jan 18, 2024 | 182.94 | 183.52 | 180.12 | 182.33 | 182.33 | 109,000 |
Jan 17, 2024 | 177.99 | 182.09 | 177.99 | 180.62 | 180.62 | 95,700 |
Jan 16, 2024 | 178.93 | 182.02 | 178.93 | 180.70 | 180.70 | 104,500 |
Jan 12, 2024 | 183.17 | 185.81 | 180.19 | 181.01 | 181.01 | 93,400 |
Jan 11, 2024 | 178.47 | 182.29 | 177.09 | 181.24 | 181.24 | 173,800 |
Jan 10, 2024 | 176.68 | 178.95 | 176.05 | 177.95 | 177.95 | 109,300 |
Jan 9, 2024 | 178.00 | 180.25 | 176.46 | 177.30 | 177.30 | 116,700 |
Jan 8, 2024 | 173.14 | 180.89 | 173.14 | 180.10 | 180.10 | 120,500 |
Jan 5, 2024 | 175.56 | 177.41 | 172.54 | 173.11 | 173.11 | 138,100 |
Jan 4, 2024 | 181.69 | 181.76 | 177.19 | 177.48 | 177.48 | 132,700 |
Jan 3, 2024 | 183.71 | 184.60 | 181.06 | 181.06 | 181.06 | 137,200 |
Jan 2, 2024 | 192.20 | 192.20 | 182.83 | 184.30 | 184.30 | 130,400 |
Dec 29, 2023 | 196.22 | 196.94 | 192.52 | 193.84 | 193.84 | 127,100 |
Dec 28, 2023 | 197.01 | 197.78 | 195.24 | 196.21 | 196.21 | 136,800 |
Dec 27, 2023 | 197.32 | 198.35 | 196.22 | 197.29 | 197.29 | 96,500 |
Dec 26, 2023 | 194.66 | 197.53 | 194.00 | 197.09 | 197.09 | 106,700 |
Dec 22, 2023 | 189.90 | 193.87 | 189.59 | 193.39 | 193.39 | 106,100 |
Dec 21, 2023 | 191.24 | 191.60 | 188.43 | 188.89 | 188.89 | 122,400 |
Dec 20, 2023 | 193.81 | 195.92 | 189.30 | 189.49 | 189.49 | 160,300 |
Dec 19, 2023 | 189.57 | 194.85 | 189.49 | 194.00 | 194.00 | 192,400 |
Dec 18, 2023 | 185.15 | 189.10 | 184.62 | 188.02 | 188.02 | 145,500 |
Dec 15, 2023 | 184.40 | 185.66 | 181.53 | 184.60 | 184.60 | 360,800 |
Dec 14, 2023 | 187.75 | 189.50 | 179.28 | 183.22 | 183.22 | 176,200 |
Dec 13, 2023 | 184.55 | 185.85 | 180.18 | 185.79 | 185.79 | 192,300 |
Dec 12, 2023 | 185.24 | 185.24 | 182.13 | 183.93 | 183.93 | 83,000 |
Dec 11, 2023 | 183.88 | 185.05 | 183.54 | 184.90 | 184.90 | 99,200 |
Dec 8, 2023 | 181.38 | 184.86 | 180.99 | 183.38 | 183.38 | 92,200 |
Dec 7, 2023 | 183.04 | 183.04 | 179.59 | 182.13 | 182.13 | 96,700 |
Dec 6, 2023 | 187.00 | 187.99 | 180.88 | 182.19 | 182.19 | 119,100 |
Dec 5, 2023 | 185.33 | 186.02 | 183.02 | 185.88 | 185.88 | 144,800 |
Dec 4, 2023 | 178.58 | 186.32 | 178.47 | 185.76 | 185.76 | 226,100 |
Dec 1, 2023 | 171.94 | 178.00 | 171.35 | 177.75 | 177.75 | 141,800 |
Nov 30, 2023 | 172.00 | 172.36 | 169.32 | 172.28 | 172.28 | 251,100 |
Nov 29, 2023 | 177.06 | 178.59 | 171.34 | 171.49 | 171.49 | 143,700 |
Nov 28, 2023 | 175.47 | 175.98 | 172.68 | 174.51 | 174.51 | 84,900 |
Nov 27, 2023 | 174.85 | 178.17 | 174.21 | 176.05 | 176.05 | 177,500 |
Nov 24, 2023 | 173.68 | 175.27 | 173.05 | 175.19 | 175.19 | 34,700 |
Nov 22, 2023 | 173.76 | 176.28 | 173.52 | 174.15 | 174.15 | 146,500 |
Nov 21, 2023 | 169.38 | 174.51 | 169.38 | 172.06 | 172.06 | 189,800 |
Nov 20, 2023 | 173.79 | 174.00 | 170.07 | 170.38 | 170.38 | 264,700 |
Nov 17, 2023 | 173.94 | 175.64 | 172.10 | 172.50 | 172.50 | 248,000 |
Nov 16, 2023 | 175.17 | 178.56 | 172.49 | 172.76 | 172.76 | 222,500 |
Nov 15, 2023 | 186.29 | 190.08 | 175.86 | 176.38 | 176.38 | 236,100 |
Nov 14, 2023 | 175.77 | 186.46 | 175.77 | 186.41 | 186.41 | 183,600 |
Nov 13, 2023 | 168.19 | 172.28 | 167.20 | 171.86 | 171.86 | 105,200 |
Nov 10, 2023 | 167.03 | 170.64 | 165.34 | 169.34 | 169.34 | 101,300 |
Nov 9, 2023 | 170.64 | 170.64 | 164.61 | 165.93 | 165.93 | 137,400 |
Nov 8, 2023 | 171.24 | 171.24 | 169.14 | 170.14 | 170.14 | 102,000 |
Nov 7, 2023 | 168.91 | 172.69 | 167.85 | 170.51 | 170.51 | 136,300 |
Nov 6, 2023 | 165.73 | 168.40 | 164.47 | 168.23 | 168.23 | 143,800 |
Nov 3, 2023 | 164.93 | 167.80 | 164.83 | 166.62 | 166.62 | 136,000 |
Nov 2, 2023 | 163.90 | 165.96 | 162.90 | 163.17 | 163.17 | 166,700 |
Nov 1, 2023 | 159.84 | 161.52 | 158.67 | 161.10 | 161.10 | 147,400 |
Oct 31, 2023 | 157.92 | 160.77 | 157.48 | 160.34 | 160.34 | 179,900 |
Oct 30, 2023 | 156.03 | 158.40 | 153.87 | 157.57 | 157.57 | 120,400 |
Oct 27, 2023 | 158.00 | 158.76 | 151.96 | 154.22 | 154.22 | 176,400 |
Oct 26, 2023 | 156.58 | 158.28 | 154.34 | 155.27 | 155.27 | 206,700 |
Oct 25, 2023 | 155.95 | 157.93 | 155.41 | 156.42 | 156.42 | 123,300 |
Oct 24, 2023 | 159.14 | 161.26 | 156.12 | 157.50 | 157.50 | 159,700 |
Oct 23, 2023 | 159.31 | 160.27 | 157.50 | 157.61 | 157.61 | 180,400 |
Oct 20, 2023 | 166.17 | 166.17 | 159.42 | 159.70 | 159.70 | 189,100 |
Oct 19, 2023 | 170.57 | 172.20 | 165.51 | 166.01 | 166.01 | 158,900 |
Oct 18, 2023 | 170.63 | 172.14 | 169.50 | 170.47 | 170.47 | 111,400 |
Oct 17, 2023 | 170.26 | 173.44 | 170.26 | 171.59 | 171.59 | 158,700 |
Oct 16, 2023 | 167.93 | 173.13 | 167.41 | 171.89 | 171.89 | 133,300 |
Oct 13, 2023 | 166.90 | 170.96 | 165.68 | 167.12 | 167.12 | 120,400 |
Oct 12, 2023 | 170.71 | 174.47 | 167.02 | 167.80 | 167.80 | 102,700 |
Oct 11, 2023 | 170.52 | 172.67 | 168.23 | 170.40 | 170.40 | 106,900 |
Oct 10, 2023 | 172.63 | 174.55 | 170.67 | 171.09 | 171.09 | 174,800 |
Oct 9, 2023 | 172.06 | 174.41 | 171.69 | 173.17 | 173.17 | 88,000 |
Oct 6, 2023 | 164.43 | 174.13 | 164.43 | 173.61 | 173.61 | 129,900 |
Oct 5, 2023 | 165.53 | 166.81 | 163.43 | 165.99 | 165.99 | 143,300 |
Oct 4, 2023 | 166.79 | 167.04 | 165.04 | 166.21 | 166.21 | 113,500 |
Oct 3, 2023 | 168.15 | 168.77 | 165.24 | 165.98 | 165.98 | 105,100 |
Oct 2, 2023 | 170.47 | 172.47 | 167.21 | 168.80 | 168.80 | 152,300 |
Sep 29, 2023 | 171.95 | 174.59 | 169.95 | 170.61 | 170.61 | 137,500 |
Sep 28, 2023 | 169.30 | 172.20 | 168.49 | 170.96 | 170.96 | 159,700 |
Sep 27, 2023 | 169.59 | 171.48 | 169.11 | 170.52 | 170.52 | 154,400 |
Sep 26, 2023 | 170.24 | 170.24 | 166.94 | 168.31 | 168.31 | 154,000 |
Sep 25, 2023 | 169.13 | 172.13 | 169.13 | 171.04 | 171.04 | 96,200 |
Sep 22, 2023 | 166.34 | 170.76 | 166.34 | 169.97 | 169.97 | 105,900 |
Sep 21, 2023 | 170.09 | 170.77 | 165.78 | 165.95 | 165.95 | 105,400 |
Sep 20, 2023 | 174.72 | 176.15 | 171.62 | 171.79 | 171.79 | 84,400 |
Sep 19, 2023 | 176.16 | 176.16 | 173.86 | 174.55 | 174.55 | 104,600 |
Sep 18, 2023 | 175.39 | 179.83 | 175.39 | 176.86 | 176.86 | 96,900 |
Sep 15, 2023 | 178.26 | 178.56 | 175.18 | 175.91 | 175.91 | 503,000 |
Sep 14, 2023 | 178.79 | 179.19 | 176.34 | 178.67 | 178.67 | 120,700 |
Sep 13, 2023 | 178.93 | 179.96 | 176.92 | 177.89 | 177.89 | 110,700 |
Sep 12, 2023 | 176.48 | 180.07 | 176.48 | 179.45 | 179.45 | 112,800 |
Sep 11, 2023 | 179.49 | 179.49 | 175.59 | 177.84 | 177.84 | 105,700 |
Sep 8, 2023 | 177.20 | 179.58 | 176.65 | 178.37 | 178.37 | 127,300 |
Sep 7, 2023 | 177.38 | 178.02 | 174.09 | 177.83 | 177.83 | 127,200 |
Sep 6, 2023 | 180.86 | 182.18 | 177.60 | 178.39 | 178.39 | 98,200 |
Sep 5, 2023 | 179.83 | 183.23 | 177.67 | 181.05 | 181.05 | 170,400 |
Sep 1, 2023 | 186.73 | 187.35 | 180.72 | 181.04 | 181.04 | 140,700 |
Aug 31, 2023 | 186.03 | 188.76 | 185.61 | 186.13 | 186.13 | 185,300 |
Aug 30, 2023 | 182.34 | 186.64 | 182.34 | 186.10 | 186.10 | 142,400 |
Aug 29, 2023 | 178.68 | 183.16 | 178.08 | 183.03 | 183.03 | 101,100 |
Aug 28, 2023 | 180.06 | 184.45 | 178.93 | 179.48 | 179.48 | 113,400 |
Aug 25, 2023 | 178.99 | 180.67 | 176.03 | 179.48 | 179.48 | 153,800 |
Aug 24, 2023 | 183.10 | 184.06 | 178.14 | 178.15 | 178.15 | 189,000 |
Aug 23, 2023 | 176.14 | 183.51 | 175.12 | 182.49 | 182.49 | 197,700 |
Aug 22, 2023 | 173.94 | 176.19 | 172.16 | 175.80 | 175.80 | 154,400 |
Aug 21, 2023 | 168.36 | 173.70 | 168.36 | 172.47 | 172.47 | 139,200 |
Aug 18, 2023 | 162.69 | 169.47 | 162.58 | 168.38 | 168.38 | 158,100 |
Aug 17, 2023 | 169.49 | 169.50 | 163.74 | 164.08 | 164.08 | 152,800 |
Aug 16, 2023 | 174.66 | 175.81 | 169.70 | 169.72 | 169.72 | 135,900 |
Aug 15, 2023 | 173.99 | 175.73 | 172.88 | 175.30 | 175.30 | 149,600 |
Aug 14, 2023 | 168.90 | 174.52 | 168.67 | 174.26 | 174.26 | 171,900 |
Aug 11, 2023 | 167.95 | 170.75 | 167.56 | 169.62 | 169.62 | 140,000 |
Aug 10, 2023 | 168.82 | 170.32 | 167.07 | 168.91 | 168.91 | 125,400 |
Aug 9, 2023 | 167.09 | 167.88 | 164.72 | 167.55 | 167.55 | 126,700 |
Aug 8, 2023 | 167.53 | 168.57 | 164.79 | 167.64 | 167.64 | 115,000 |
Aug 7, 2023 | 167.57 | 169.71 | 166.25 | 169.44 | 169.44 | 124,900 |
Aug 4, 2023 | 168.93 | 170.08 | 166.19 | 166.99 | 166.99 | 113,700 |
Aug 3, 2023 | 168.30 | 169.43 | 166.30 | 168.40 | 168.40 | 129,200 |
Aug 2, 2023 | 174.10 | 174.64 | 166.18 | 168.80 | 168.80 | 265,800 |
Aug 1, 2023 | 179.91 | 179.91 | 174.77 | 175.16 | 175.16 | 231,500 |
Jul 31, 2023 | 174.87 | 180.81 | 174.87 | 180.39 | 180.39 | 281,100 |
Jul 28, 2023 | 172.82 | 174.73 | 169.52 | 174.53 | 174.53 | 269,100 |
Jul 27, 2023 | 177.61 | 178.45 | 171.91 | 172.82 | 172.82 | 215,800 |
Jul 26, 2023 | 177.98 | 177.98 | 173.80 | 175.01 | 175.01 | 113,600 |
Jul 25, 2023 | 177.40 | 179.70 | 176.36 | 176.65 | 176.65 | 180,300 |
Jul 24, 2023 | 181.52 | 182.55 | 175.61 | 177.89 | 177.89 | 218,500 |
Jul 21, 2023 | 187.49 | 188.10 | 180.91 | 181.39 | 181.39 | 209,900 |
Jul 20, 2023 | 192.74 | 193.38 | 185.74 | 185.75 | 185.75 | 355,400 |
Jul 19, 2023 | 195.20 | 196.39 | 191.48 | 192.71 | 192.71 | 222,100 |
Jul 18, 2023 | 194.06 | 195.46 | 192.32 | 194.81 | 194.81 | 153,400 |
Jul 17, 2023 | 189.87 | 194.55 | 189.87 | 193.73 | 193.73 | 156,900 |
Jul 14, 2023 | 188.96 | 190.56 | 188.27 | 189.66 | 189.66 | 195,900 |
Jul 13, 2023 | 188.78 | 191.48 | 188.58 | 188.96 | 188.96 | 129,300 |
Jul 12, 2023 | 189.56 | 190.43 | 186.87 | 188.12 | 188.12 | 227,900 |
Jul 11, 2023 | 181.23 | 187.01 | 180.74 | 187.01 | 187.01 | 233,200 |
Jul 10, 2023 | 181.58 | 183.82 | 180.31 | 181.23 | 181.23 | 240,900 |
Jul 7, 2023 | 187.78 | 187.78 | 182.15 | 182.27 | 182.27 | 249,400 |
Jul 6, 2023 | 187.58 | 188.51 | 185.02 | 186.00 | 186.00 | 231,500 |
Jul 5, 2023 | 188.05 | 190.24 | 186.31 | 190.08 | 190.08 | 156,600 |
Jul 3, 2023 | 190.72 | 191.02 | 186.79 | 189.05 | 189.05 | 63,600 |
Jun 30, 2023 | 190.55 | 192.67 | 188.87 | 192.06 | 192.06 | 171,600 |
Jun 29, 2023 | 188.05 | 190.94 | 187.93 | 189.27 | 189.27 | 198,700 |
Jun 28, 2023 | 183.74 | 189.20 | 183.74 | 188.50 | 188.50 | 257,200 |
Jun 27, 2023 | 181.81 | 185.20 | 180.90 | 183.85 | 183.85 | 143,600 |
Jun 26, 2023 | 181.81 | 186.39 | 180.83 | 181.23 | 181.23 | 178,000 |
Jun 23, 2023 | 181.27 | 184.30 | 181.27 | 182.79 | 182.79 | 417,800 |
Jun 22, 2023 | 181.18 | 184.80 | 180.34 | 183.66 | 183.66 | 133,500 |
Jun 21, 2023 | 182.84 | 183.34 | 180.30 | 182.17 | 182.17 | 158,600 |
Jun 20, 2023 | 183.69 | 185.99 | 180.82 | 182.84 | 182.84 | 224,700 |
Jun 16, 2023 | 184.09 | 185.88 | 181.44 | 184.70 | 184.70 | 632,900 |
Jun 15, 2023 | 180.32 | 182.22 | 178.85 | 182.02 | 182.02 | 350,300 |
Jun 14, 2023 | 177.71 | 180.50 | 177.50 | 179.42 | 179.42 | 292,800 |
Jun 13, 2023 | 177.71 | 178.44 | 176.58 | 177.93 | 177.93 | 167,200 |
Jun 12, 2023 | 172.78 | 177.34 | 172.35 | 177.14 | 177.14 | 227,200 |
Jun 9, 2023 | 170.18 | 173.27 | 168.72 | 172.09 | 172.09 | 143,400 |
Jun 8, 2023 | 168.66 | 171.42 | 167.98 | 170.54 | 170.54 | 144,800 |
Jun 7, 2023 | 169.32 | 171.77 | 165.75 | 169.28 | 169.28 | 368,200 |
Jun 6, 2023 | 163.96 | 170.90 | 159.72 | 169.76 | 169.76 | 199,100 |
Jun 5, 2023 | 161.28 | 164.40 | 159.84 | 163.69 | 163.69 | 163,500 |
Jun 2, 2023 | 159.76 | 163.40 | 157.44 | 162.73 | 162.73 | 164,400 |
Jun 1, 2023 | 155.35 | 159.42 | 154.60 | 158.47 | 158.47 | 160,700 |
May 31, 2023 | 157.72 | 158.66 | 151.64 | 155.80 | 155.80 | 396,300 |
May 30, 2023 | 163.08 | 164.69 | 157.34 | 157.92 | 157.92 | 148,100 |
May 26, 2023 | 159.40 | 164.24 | 159.40 | 162.35 | 162.35 | 112,500 |
May 25, 2023 | 158.65 | 160.19 | 157.53 | 159.59 | 159.59 | 106,900 |
May 24, 2023 | 158.50 | 159.60 | 157.10 | 158.04 | 158.04 | 112,800 |
May 23, 2023 | 162.38 | 163.67 | 159.86 | 159.96 | 159.96 | 115,000 |
May 22, 2023 | 160.39 | 163.53 | 160.39 | 163.11 | 163.11 | 118,200 |
May 19, 2023 | 160.81 | 160.96 | 157.67 | 160.12 | 160.12 | 173,200 |
May 18, 2023 | 157.52 | 159.90 | 157.19 | 159.50 | 159.50 | 134,400 |
May 17, 2023 | 155.60 | 158.83 | 154.47 | 157.99 | 157.99 | 164,800 |
May 16, 2023 | 155.28 | 156.01 | 153.51 | 155.60 | 155.60 | 135,800 |
May 15, 2023 | 155.25 | 156.90 | 154.92 | 155.84 | 155.84 | 134,100 |
May 12, 2023 | 155.29 | 156.32 | 154.40 | 155.72 | 155.72 | 138,100 |
May 11, 2023 | 157.79 | 157.86 | 153.27 | 155.69 | 155.69 | 114,100 |
May 10, 2023 | 156.59 | 159.65 | 155.82 | 158.54 | 158.54 | 138,200 |
May 9, 2023 | 152.53 | 155.51 | 152.53 | 154.12 | 154.12 | 189,000 |
May 8, 2023 | 150.42 | 153.54 | 149.98 | 153.00 | 153.00 | 125,100 |
May 5, 2023 | 151.00 | 152.74 | 149.16 | 150.39 | 150.39 | 113,500 |
May 4, 2023 | 151.90 | 152.27 | 147.91 | 149.00 | 149.00 | 122,200 |
May 3, 2023 | 151.50 | 156.09 | 148.71 | 152.49 | 152.49 | 222,500 |
May 2, 2023 | 148.19 | 152.59 | 145.17 | 151.71 | 151.71 | 164,200 |
May 1, 2023 | 147.05 | 149.50 | 146.50 | 148.41 | 148.41 | 88,800 |
Apr 28, 2023 | 146.62 | 148.86 | 144.47 | 147.30 | 147.30 | 114,100 |
Apr 27, 2023 | 146.24 | 148.22 | 140.00 | 147.37 | 147.37 | 137,700 |
Apr 26, 2023 | 141.60 | 146.34 | 140.77 | 142.65 | 142.65 | 135,400 |
Related Tickers
PRGS Progress Software Corporation
50.48
-0.43%
WEX WEX Inc.
216.68
+0.77%
QLYS Qualys, Inc.
171.61
+1.10%
VRSN VeriSign, Inc.
176.91
-3.16%
RAMP LiveRamp Holdings, Inc.
32.47
+1.50%
EEFT Euronet Worldwide, Inc.
103.82
+0.20%
IMXI International Money Express, Inc.
21.31
+0.57%
EVTC EVERTEC, Inc.
38.59
+0.97%
ADYYF Adyen N.V.
1,240.00
-4.18%
CSGS CSG Systems International, Inc.
48.18
-0.02%