Sapiens International Corporation N.V. - Common Shares (SPNS)

Historical Prices For Sapiens International Corporation N.V. - Common Shares (SPNS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	25.97	26.05	25.40	25.66	99,577	25.66
4/03/2025	27.05	27.22	26.39	26.66	158,346	26.66
4/02/2025	27.28	27.83	27.19	27.66	116,683	27.66
4/01/2025	27.17	27.54	27.00	27.51	139,609	27.51
3/31/2025	27.27	27.42	26.91	27.09	210,072	27.09
3/28/2025	27.64	27.73	26.90	27.27	99,399	27.27
3/27/2025	27.37	27.91	27.16	27.68	136,802	27.68
3/26/2025	27.27	27.51	27.18	27.37	123,614	27.37
3/25/2025	27.35	27.57	27.22	27.29	88,255	27.29
3/24/2025	27.29	27.49	27.29	27.46	132,030	27.46
3/21/2025	26.99	27.16	26.77	27.03	258,549	27.03
3/20/2025	27.32	27.57	27.05	27.06	121,196	27.06
3/19/2025	27.67	27.84	27.34	27.54	132,542	27.54
3/18/2025	27.48	27.79	27.41	27.75	127,956	27.75
3/17/2025	27.40	28.02	27.35	27.93	162,982	27.93
3/14/2025	27.55	28.12	27.33	27.66	117,111	27.66
3/13/2025	27.15	27.43	26.98	27.27	140,611	27.27
3/12/2025	27.30	27.50	27.16	27.32	157,910	27.32
3/11/2025	27.46	27.74	27.17	27.30	157,933	27.30
3/10/2025	28.21	28.21	27.00	27.23	146,328	27.23
3/07/2025	27.84	28.23	27.70	28.15	135,944	28.15
3/06/2025	27.65	28.02	27.53	27.83	142,536	27.83
3/05/2025	27.12	28.08	27.12	27.97	129,597	27.97
3/04/2025	26.87	27.52	26.74	27.29	148,377	27.29
3/03/2025	27.52	27.78	27.06	27.18	154,458	27.18
2/28/2025	27.57	27.60	27.13	27.58	147,807	27.58
2/27/2025	28.10	28.10	27.55	27.57	116,017	27.57
2/26/2025	27.77	28.09	27.77	27.98	131,545	27.98
2/25/2025	27.72	27.95	27.66	27.90	132,548	27.90
2/24/2025	28.01	28.01	27.51	27.72	150,011	27.72
2/21/2025	28.93	28.93	27.58	27.95	172,889	27.95
2/20/2025	28.90	28.90	28.38	28.76	208,413	28.76
2/19/2025	27.45	28.41	27.33	28.34	261,909	28.34
2/18/2025	26.29	27.85	26.29	27.62	260,399	27.62
2/14/2025	26.92	26.92	26.38	26.39	114,253	26.39
2/13/2025	26.37	26.85	26.32	26.85	132,574	26.85
2/12/2025	26.16	26.71	26.15	26.40	194,824	26.40
2/11/2025	26.47	26.70	26.36	26.58	117,550	26.58
2/10/2025	27.05	27.15	26.52	26.61	110,558	26.61
2/07/2025	27.49	27.75	26.73	26.95	143,836	26.95
2/06/2025	26.83	27.47	26.82	27.46	261,635	27.46
2/05/2025	26.73	27.09	26.57	27.05	145,429	27.05
2/04/2025	26.21	26.72	26.21	26.69	200,405	26.69
2/03/2025	25.47	26.40	25.26	26.30	299,139	26.30
1/31/2025	26.58	27.48	26.43	27.36	525,997	27.36
1/30/2025	26.95	27.06	26.42	26.58	87,611	26.58
1/29/2025	26.79	26.87	26.52	26.70	147,998	26.70
1/28/2025	26.43	26.90	26.36	26.61	158,564	26.61
1/27/2025	25.82	26.44	25.73	26.34	281,010	26.34
1/24/2025	26.38	26.69	26.21	26.35	187,515	26.35
1/23/2025	26.31	26.63	26.19	26.43	184,732	26.43
1/22/2025	25.68	26.70	25.68	26.42	684,164	26.42
1/21/2025	25.62	25.87	25.56	25.69	242,112	25.69
1/17/2025	25.97	25.98	25.49	25.52	173,701	25.52
1/16/2025	25.87	25.97	25.55	25.64	354,692	25.64
1/15/2025	25.69	26.00	25.65	25.90	298,834	25.90
1/14/2025	26.02	26.02	25.40	25.50	324,044	25.50
1/13/2025	25.33	25.91	25.13	25.69	238,240	25.69
1/10/2025	25.42	25.59	25.01	25.30	277,807	25.30
1/08/2025	25.86	26.00	25.65	25.76	125,383	25.76
1/07/2025	26.35	26.40	25.87	26.14	125,640	26.14
1/06/2025	26.44	26.52	26.16	26.19	135,030	26.19