S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

SPS Comm (SPSC)

NASDAQ

$81.04-$0.05 (-0.06%)

Price as of Aug 21, 2026 7:30 PM EDT

$2.9B
Market Cap
-29.99%
1-Year Change
Software - Application
Industry

1 Month
+30.73%

Low Price$61.16

High Price$81.09
3 Months
+51.63%

Low Price$52.84

High Price$81.09
1 Year
-29.99%

Low Price$49.91

High Price$113.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	79.39	81.09	78.52	81.09	+2.09%	439,773
08/20/2026	80.16	80.60	78.60	79.43	-1.65%	474,901
08/19/2026	78.25	82.14	78.25	80.76	+4.37%	494,029
08/18/2026	78.00	78.72	77.20	77.38	+1.51%	414,866
08/17/2026	77.60	78.75	76.03	76.23	-3.99%	547,503
08/14/2026	80.38	80.70	77.70	79.40	+0.04%	546,955
08/13/2026	76.62	79.47	75.41	79.37	+3.87%	923,861
08/12/2026	73.39	76.52	72.76	76.41	+2.00%	845,257
08/11/2026	74.21	75.50	73.76	74.91	+0.21%	666,310
08/10/2026	72.39	75.03	72.39	74.75	+1.87%	529,799
08/07/2026	72.34	74.47	72.34	73.38	+1.96%	694,925
08/06/2026	71.99	72.34	70.55	71.97	-0.91%	460,469
08/05/2026	74.25	75.22	71.71	72.63	-2.18%	560,163
08/04/2026	74.24	76.13	73.29	74.25	-1.71%	574,762
08/03/2026	75.52	78.33	75.46	75.54	+2.93%	896,266
07/31/2026	71.70	75.69	69.00	73.39	+11.48%	1,414,698
07/30/2026	67.13	68.26	65.42	65.83	-5.14%	531,217
07/30/2026	$1.27 Earnings
07/29/2026	68.74	71.21	68.03	69.40	+1.32%	780,219
07/28/2026	67.10	69.28	66.70	68.50	+4.33%	636,470
07/27/2026	62.74	66.26	62.72	65.65	+7.34%	526,708
07/24/2026	60.15	61.58	60.14	61.16	+3.70%	342,955
07/23/2026	60.98	60.98	58.67	58.98	-1.90%	294,501
07/22/2026	62.03	62.23	59.06	60.12	-3.08%	594,766
07/21/2026	62.44	64.00	61.81	62.03	-5.61%	684,372
07/20/2026	65.00	66.52	63.82	65.72	+0.20%	491,131
07/17/2026	65.30	66.92	64.94	65.59	-0.24%	500,269
07/16/2026	65.14	66.93	64.25	65.75	+2.56%	436,405
07/15/2026	63.90	65.42	63.54	64.11	+1.28%	550,265
07/14/2026	60.92	63.88	60.13	63.30	-0.05%	801,307
07/13/2026	61.70	63.89	61.29	63.33	+4.08%	706,386
07/10/2026	61.43	62.27	60.31	60.85	+0.19%	433,767
07/09/2026	57.44	60.77	56.45	60.74	+2.78%	449,229
07/08/2026	59.85	60.71	59.04	59.09	-3.02%	455,030
07/07/2026	61.33	61.98	60.55	60.93	+1.47%	412,068
07/06/2026	58.18	60.35	57.52	60.05	+1.67%	338,343
07/02/2026	58.33	60.02	58.26	59.07	+1.33%	355,963
07/01/2026	59.76	59.93	58.03	58.29	+1.96%	671,902
06/30/2026	57.22	57.96	56.80	57.17	-0.90%	533,942
06/29/2026	60.00	60.25	57.19	57.69	-2.00%	935,360
06/26/2026	56.04	59.39	56.04	58.87	+5.67%	2,000,208
06/25/2026	54.64	55.82	53.98	55.71	+0.31%	473,835
06/24/2026	54.78	56.57	54.15	55.54	+1.39%	861,620
06/23/2026	56.45	61.56	53.40	54.78	-0.15%	2,524,502
06/22/2026	52.33	55.00	51.92	54.86	+3.26%	1,550,767
06/18/2026	53.12	53.56	51.26	53.13	+0.55%	1,397,893
06/17/2026	54.98	55.40	52.37	52.84	-3.89%	490,887
06/16/2026	55.34	56.67	54.50	54.98	-0.40%	403,287
06/15/2026	55.24	56.53	55.00	55.20	-0.07%	516,851
06/12/2026	55.34	55.50	53.70	55.24	+0.58%	350,156
06/11/2026	54.37	55.55	53.37	54.92	-1.36%	522,174
06/10/2026	54.39	56.57	53.60	55.68	+1.18%	501,309
06/09/2026	54.53	56.17	54.04	55.03	-0.33%	759,706
06/08/2026	54.97	55.35	54.00	55.21	-0.47%	553,380
06/05/2026	56.70	57.24	54.77	55.47	-1.12%	634,304
06/04/2026	57.22	58.10	55.80	56.10	+0.99%	595,556
06/03/2026	56.66	56.66	54.71	55.55	-3.89%	724,281
06/02/2026	57.77	58.45	56.54	57.80	-3.09%	1,017,982
06/01/2026	58.49	60.19	56.65	59.64	+5.09%	1,139,807
05/29/2026	54.01	56.93	54.01	56.75	+6.04%	902,933
05/28/2026	53.30	54.46	52.55	53.52	+0.94%	457,000
05/27/2026	53.07	54.53	52.82	53.02	-0.99%	468,883
05/26/2026	52.85	54.13	52.34	53.55	-0.32%	497,031
05/22/2026	53.04	54.75	53.04	53.72	+0.45%	517,237
05/21/2026	52.76	53.78	51.60	53.48	-0.48%	387,534
05/20/2026	51.73	53.89	50.39	53.74	+2.36%	418,691
05/19/2026	53.86	55.00	51.90	52.50	-1.02%	385,623
05/18/2026	50.98	54.10	50.82	53.04	+3.65%	459,738
05/15/2026	50.65	52.08	50.65	51.17	+2.42%	475,506
05/14/2026	50.53	51.18	49.38	49.96	+0.10%	398,253
05/13/2026	51.23	51.23	49.04	49.91	-3.98%	537,971
05/12/2026	53.15	53.82	51.38	51.98	-1.52%	693,900
05/11/2026	55.99	56.24	52.69	52.78	-6.53%	748,474
05/08/2026	56.33	56.53	54.69	56.47	-1.21%	433,846
05/07/2026	57.03	58.93	56.02	57.16	+2.31%	730,167
05/06/2026	57.80	57.87	55.07	55.87	-4.33%	423,698
05/05/2026	58.33	59.00	57.04	58.40	-0.24%	537,350
05/04/2026	58.72	59.83	56.99	58.54	-0.64%	724,473
05/01/2026	59.60	59.60	57.23	58.92	+4.99%	941,742
04/30/2026	55.76	56.72	53.60	56.12	+1.70%	719,049
04/30/2026	$1.10 Earnings
04/29/2026	55.00	55.60	54.01	55.18	-0.20%	491,114
04/28/2026	56.25	57.74	55.07	55.29	+0.75%	477,088
04/27/2026	54.60	56.06	54.18	54.88	+0.42%	380,406
04/24/2026	53.45	54.70	52.97	54.65	+2.49%	377,318
04/23/2026	56.98	56.98	52.40	53.32	-7.93%	609,544
04/22/2026	57.80	58.82	57.27	57.91	+0.96%	293,514
04/21/2026	58.47	59.31	57.19	57.36	-1.39%	394,419
04/20/2026	57.58	58.71	57.25	58.17	+0.95%	376,386
04/17/2026	57.65	58.60	57.25	57.62	+1.89%	499,278
04/16/2026	54.73	56.64	54.61	56.55	+2.15%	482,909
04/15/2026	53.45	55.54	53.00	55.36	+5.35%	415,222
04/14/2026	52.99	54.70	52.37	52.55	-0.91%	738,054
04/13/2026	51.75	53.43	51.03	53.03	+3.07%	809,498
04/10/2026	52.11	52.84	50.55	51.45	-1.61%	639,190
04/09/2026	55.02	55.02	51.66	52.29	-5.89%	633,277
04/08/2026	60.06	60.06	55.47	55.56	-4.99%	665,516
04/07/2026	57.90	59.18	57.41	58.48	+0.55%	681,048
04/06/2026	56.08	58.32	55.01	58.16	+3.71%	582,226
04/02/2026	55.92	56.84	54.43	56.08	-0.27%	646,677