Sapiens International Corporation N.V. (SPNS)
NASDAQ: SPNS · Real-Time Price · USD
28.77
-0.07 (-0.24%)
At close: Jun 27, 2025, 4:00 PM
28.75
-0.02 (-0.07%)
After-hours: Jun 27, 2025, 4:34 PM EDT
SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.86 | 29.08 | 28.66 | 28.75 | 28.75 | -0.31% | 195,075 |
| Jun 26, 2025 | 28.58 | 28.85 | 28.44 | 28.84 | 28.84 | 0.49% | 89,095 |
| Jun 25, 2025 | 29.33 | 29.33 | 28.69 | 28.70 | 28.70 | -2.25% | 116,393 |
| Jun 24, 2025 | 29.39 | 29.56 | 28.93 | 29.36 | 29.36 | 1.24% | 237,495 |
| Jun 23, 2025 | 28.61 | 29.02 | 28.13 | 29.00 | 29.00 | 2.15% | 131,064 |
| Jun 20, 2025 | 28.46 | 28.56 | 28.19 | 28.39 | 28.39 | -0.11% | 166,017 |
| Jun 18, 2025 | 28.57 | 28.80 | 28.35 | 28.42 | 28.42 | 0.14% | 104,700 |
| Jun 17, 2025 | 28.79 | 28.79 | 28.35 | 28.38 | 28.38 | -0.46% | 123,384 |
| Jun 16, 2025 | 28.94 | 28.94 | 28.13 | 28.51 | 28.51 | 2.04% | 198,311 |
| Jun 13, 2025 | 28.30 | 28.40 | 27.82 | 27.94 | 27.94 | -1.93% | 149,042 |
| Jun 12, 2025 | 28.83 | 29.11 | 28.37 | 28.49 | 28.49 | -2.63% | 131,094 |
| Jun 11, 2025 | 29.63 | 29.72 | 29.23 | 29.26 | 29.26 | -1.48% | 132,729 |
| Jun 10, 2025 | 29.69 | 30.07 | 29.59 | 29.70 | 29.70 | -1.10% | 158,820 |
| Jun 9, 2025 | 29.72 | 30.42 | 29.62 | 30.03 | 30.03 | 1.04% | 256,867 |
| Jun 6, 2025 | 29.76 | 29.83 | 29.45 | 29.72 | 29.72 | 0.44% | 142,605 |
| Jun 5, 2025 | 29.31 | 29.73 | 29.31 | 29.59 | 29.59 | 1.37% | 147,031 |
| Jun 4, 2025 | 28.71 | 29.23 | 28.71 | 29.19 | 29.19 | 1.64% | 119,641 |
| Jun 3, 2025 | 28.42 | 28.75 | 28.37 | 28.72 | 28.72 | 0.42% | 79,054 |
| Jun 2, 2025 | 28.56 | 28.77 | 28.32 | 28.60 | 28.60 | -0.35% | 92,492 |
| May 30, 2025 | 28.60 | 28.82 | 28.39 | 28.70 | 28.70 | 0.23% | 92,442 |
| May 29, 2025 | 28.45 | 28.84 | 28.18 | 28.64 | 28.64 | 1.76% | 150,675 |
| May 28, 2025 | 28.32 | 28.41 | 28.02 | 28.14 | 28.14 | - | 145,672 |
| May 27, 2025 | 28.31 | 28.32 | 27.88 | 28.14 | 28.14 | 1.92% | 132,158 |
| May 23, 2025 | 27.47 | 27.72 | 27.36 | 27.61 | 27.61 | -0.68% | 111,604 |
| May 22, 2025 | 27.71 | 28.02 | 27.63 | 27.80 | 27.80 | -0.36% | 122,765 |
| May 21, 2025 | 27.88 | 28.04 | 27.59 | 27.90 | 27.90 | -1.06% | 93,895 |
| May 20, 2025 | 28.38 | 28.38 | 27.89 | 28.20 | 28.20 | -0.42% | 102,701 |
| May 19, 2025 | 28.40 | 28.58 | 28.07 | 28.32 | 28.32 | -0.77% | 119,512 |
| May 16, 2025 | 28.50 | 28.70 | 28.00 | 28.54 | 28.54 | 0.11% | 120,960 |
| May 15, 2025 | 28.31 | 28.72 | 28.09 | 28.51 | 28.51 | 1.14% | 153,107 |
| May 14, 2025 | 28.66 | 28.72 | 28.09 | 28.19 | 28.19 | -0.70% | 146,829 |
| May 13, 2025 | 28.42 | 28.59 | 28.33 | 28.39 | 28.39 | 0.32% | 144,161 |
| May 12, 2025 | 28.78 | 29.04 | 27.99 | 28.30 | 28.30 | -0.32% | 228,414 |
| May 9, 2025 | 28.33 | 28.88 | 27.82 | 28.39 | 28.39 | 0.21% | 144,065 |
| May 8, 2025 | 29.89 | 29.90 | 28.10 | 28.33 | 28.33 | -2.51% | 281,592 |
| May 7, 2025 | 29.41 | 29.49 | 28.82 | 29.06 | 29.06 | 1.32% | 384,033 |
| May 6, 2025 | 28.00 | 29.56 | 28.00 | 28.68 | 28.68 | 1.70% | 724,203 |
| May 5, 2025 | 27.47 | 28.28 | 27.47 | 28.20 | 28.20 | 0.11% | 221,282 |
| May 2, 2025 | 27.55 | 28.21 | 27.54 | 28.17 | 28.17 | 3.11% | 143,808 |
| May 1, 2025 | 27.51 | 27.60 | 27.26 | 27.32 | 27.32 | -0.26% | 190,569 |
| Apr 30, 2025 | 27.47 | 27.50 | 26.99 | 27.39 | 27.39 | -0.90% | 142,272 |
| Apr 29, 2025 | 27.24 | 27.65 | 27.23 | 27.64 | 27.64 | 1.13% | 110,038 |
| Apr 28, 2025 | 27.70 | 27.77 | 26.78 | 27.33 | 27.33 | -2.01% | 189,228 |
| Apr 25, 2025 | 27.58 | 27.90 | 27.37 | 27.89 | 27.89 | 0.83% | 131,862 |
| Apr 24, 2025 | 27.33 | 27.82 | 27.28 | 27.66 | 27.66 | 1.47% | 122,649 |
| Apr 23, 2025 | 27.17 | 27.48 | 26.89 | 27.26 | 27.26 | 3.41% | 186,818 |
| Apr 22, 2025 | 26.00 | 26.40 | 25.78 | 26.36 | 26.36 | 3.62% | 107,842 |
| Apr 21, 2025 | 25.96 | 26.03 | 25.13 | 25.44 | 25.44 | -2.12% | 121,407 |
| Apr 17, 2025 | 25.97 | 26.24 | 25.85 | 25.99 | 25.99 | -0.15% | 133,041 |
| Apr 16, 2025 | 26.13 | 26.32 | 26.01 | 26.03 | 26.03 | -0.80% | 137,724 |