SPSC | SPS Comm | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

SPS Comm (SPSC)

NASDAQ

$91.99+$2.61 (+2.91%)

Price as of Oct 22, 2026 7:30 PM EDT

$3.2B
Market Cap
-19.72%
1-Year Change
Software - Application
Industry

1 Month
+9.47%

Low Price$80.46

High Price$89.38
3 Months
+44.09%

Low Price$61.16

High Price$89.38
1 Year
-19.72%

Low Price$49.91

High Price$112.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	87.81	90.16	86.74	89.38	+1.58%	384,592
10/20/2026	85.40	88.31	85.40	87.99	+3.01%	432,765
10/19/2026	84.86	85.62	84.07	85.42	+0.20%	350,368
10/16/2026	87.86	89.00	84.41	85.25	-1.81%	465,559
10/15/2026	86.09	88.23	85.15	86.82	+1.82%	589,602
10/14/2026	82.51	85.36	82.51	85.27	+1.80%	428,602
10/13/2026	84.74	85.55	83.39	83.76	-0.99%	638,718
10/12/2026	84.72	85.62	84.10	84.60	+0.01%	367,203
10/09/2026	83.91	85.65	83.11	84.59	+1.52%	379,516
10/08/2026	81.15	83.58	80.59	83.32	+2.86%	663,644
10/07/2026	80.81	81.91	79.91	81.00	-0.02%	561,280
10/06/2026	81.30	83.16	80.19	81.02	+0.70%	467,597
10/05/2026	82.68	82.73	80.25	80.46	-2.30%	679,660
10/02/2026	84.75	84.98	80.66	82.35	-2.20%	466,633
10/01/2026	84.77	85.31	82.65	84.20	+2.13%	377,570
09/30/2026	82.15	83.86	81.05	82.44	+0.35%	388,332
09/29/2026	80.88	82.27	80.45	82.15	+1.41%	397,169
09/28/2026	80.09	81.28	78.88	81.01	-0.36%	301,615
09/25/2026	82.93	83.49	81.19	81.30	-1.68%	731,010
09/24/2026	81.86	83.17	81.10	82.69	+1.72%	339,243
09/23/2026	81.32	82.06	80.38	81.29	-0.23%	311,205
09/22/2026	83.31	83.41	79.00	81.48	-0.21%	401,012
09/21/2026	80.74	82.27	79.74	81.65	+2.40%	452,310
09/18/2026	79.80	80.54	78.12	79.74	-0.75%	1,058,834
09/17/2026	80.55	81.74	78.37	80.34	-0.42%	421,634
09/16/2026	80.99	81.79	80.40	80.68	-1.60%	370,102
09/15/2026	81.70	83.72	81.17	82.00	-1.25%	370,129
09/14/2026	84.60	84.89	82.19	83.03	+0.42%	718,967
09/11/2026	77.06	89.44	77.06	82.68	+7.06%	1,807,312
09/10/2026	78.17	78.82	76.84	77.23	-1.32%	286,846
09/09/2026	78.33	80.19	77.35	78.26	-0.94%	721,315
09/08/2026	81.23	81.92	77.83	79.00	-4.82%	492,809
09/04/2026	83.12	83.69	80.87	83.00	-1.44%	417,269
09/03/2026	85.63	88.08	83.31	84.21	+1.68%	408,449
09/02/2026	83.09	84.12	82.19	82.82	-0.13%	559,159
09/01/2026	84.89	85.28	82.51	82.93	-2.89%	396,634
08/31/2026	84.10	86.02	83.76	85.40	+0.57%	485,168
08/28/2026	83.96	85.54	83.96	84.92	+0.86%	353,920
08/27/2026	81.87	85.03	81.58	84.20	+4.62%	420,906
08/26/2026	79.32	80.94	79.32	80.48	-0.10%	251,508
08/25/2026	80.22	81.32	78.00	80.56	-0.97%	238,372
08/24/2026	80.88	82.50	80.54	81.35	+0.32%	398,163
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