Skip to main content

Shopify Inc (NY: SHOP )

78.43 -0.19 (-0.24%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.796 2.860 2.796 2.821 5,311,080 +0.04(+1.58%)
Mar 30, 2016 2.825 2.862 2.774 2.777 5,441,320 -0.02(-0.72%)
Mar 29, 2016 2.753 2.808 2.735 2.797 4,029,940 +0.04(+1.38%)
Mar 28, 2016 2.768 2.781 2.688 2.759 5,444,010 +0.06(+2.22%)
Mar 24, 2016 2.750 2.699 2.699 2.699 6,823,000 +0.08(+3.02%)
Mar 23, 2016 2.728 2.759 2.609 2.620 3,819,560 -0.13(-4.76%)
Mar 22, 2016 2.776 2.814 2.706 2.751 6,681,960 -0.05(-1.89%)
Mar 21, 2016 2.848 2.863 2.765 2.804 4,082,720 -0.05(-1.58%)
Mar 18, 2016 2.809 2.878 2.752 2.849 14,563,020 +0.13(+4.94%)
Mar 17, 2016 2.689 2.724 2.656 2.715 5,607,980 +0.03(+1.31%)
Mar 16, 2016 2.584 2.695 2.557 2.680 4,010,240 +0.10(+3.76%)
Mar 15, 2016 2.635 2.645 2.566 2.583 2,693,320 -0.07(-2.82%)
Mar 14, 2016 2.693 2.700 2.625 2.658 2,149,780 -0.01(-0.45%)
Mar 11, 2016 2.575 2.677 2.564 2.670 6,347,410 +0.13(+5.16%)
Mar 10, 2016 2.643 2.645 2.531 2.539 4,906,200 -0.07(-2.61%)
Mar 09, 2016 2.691 2.691 2.602 2.607 9,498,960 -0.07(-2.69%)
Mar 08, 2016 2.621 2.699 2.595 2.679 13,481,780 +0.09(+3.56%)
Mar 07, 2016 2.500 2.591 2.477 2.587 8,618,930 +0.07(+2.82%)
Mar 04, 2016 2.451 2.550 2.440 2.516 8,772,190 +0.09(+3.67%)
Mar 03, 2016 2.436 2.571 2.368 2.427 12,104,500 -0.01(-0.37%)
Mar 02, 2016 2.264 2.444 2.247 2.436 14,957,690 +0.17(+7.36%)
Mar 01, 2016 2.267 2.287 2.201 2.269 6,926,790 +0.03(+1.39%)
Feb 29, 2016 2.203 2.290 2.190 2.238 6,481,480 +0.04(+1.73%)
Feb 26, 2016 2.169 2.212 2.132 2.200 11,061,870 +0.03(+1.57%)
Feb 25, 2016 2.133 2.183 2.077 2.166 12,715,270 +0.06(+3.04%)
Feb 24, 2016 1.977 2.119 1.968 2.102 9,714,620 +0.10(+4.89%)
Feb 23, 2016 2.106 2.137 1.951 2.004 13,057,940 -0.12(-5.52%)
Feb 22, 2016 2.080 2.139 2.061 2.121 7,639,850 +0.06(+3.11%)
Feb 19, 2016 2.022 2.070 1.984 2.057 6,386,610 -0.00(-0.10%)
Feb 18, 2016 2.299 2.317 2.055 2.059 14,584,610 -0.18(-7.96%)
Feb 17, 2016 2.420 2.481 2.164 2.237 34,914,480 +0.19(+9.12%)
Feb 16, 2016 2.054 2.142 1.982 2.050 11,851,070 +0.12(+6.05%)
Feb 12, 2016 1.939 1.933 1.933 1.933 4,952,000 -0.00(-0.21%)
Feb 11, 2016 1.950 1.999 1.890 1.937 2,126,310 -0.06(-3.00%)
Feb 10, 2016 2.001 2.057 1.984 1.997 1,602,110 +0.01(+0.60%)
Feb 09, 2016 2.032 2.086 1.969 1.985 3,926,940 -0.05(-2.60%)
Feb 08, 2016 2.152 2.175 1.992 2.038 6,236,530 -0.15(-6.81%)
Feb 05, 2016 2.333 2.344 2.127 2.187 13,917,630 -0.16(-6.86%)
Feb 04, 2016 2.286 2.378 2.281 2.348 3,637,060 +0.05(+2.09%)
Feb 03, 2016 2.289 2.303 2.172 2.300 5,558,140 +0.04(+1.68%)
Feb 02, 2016 2.327 2.352 2.219 2.262 5,386,600 -0.09(-3.87%)
Feb 01, 2016 2.326 2.371 2.286 2.353 3,733,710 +0.03(+1.34%)
Jan 29, 2016 2.249 2.330 2.237 2.322 5,384,150 +0.07(+3.20%)
Jan 28, 2016 2.227 2.290 2.201 2.250 3,153,360 +0.05(+2.27%)
Jan 27, 2016 2.292 2.324 2.200 2.200 2,890,160 -0.11(-4.72%)
Jan 26, 2016 2.344 2.351 2.239 2.309 1,756,160 -0.00(-0.17%)
Jan 25, 2016 2.313 2.368 2.266 2.313 3,380,280 +0.01(+0.26%)
Jan 22, 2016 2.347 2.371 2.264 2.307 7,820,460 +0.03(+1.23%)
Jan 21, 2016 2.093 2.340 2.056 2.279 11,028,310 +0.23(+11.01%)
Jan 20, 2016 2.000 2.095 1.861 2.053 5,026,230 +0.02(+1.13%)
Jan 19, 2016 2.143 2.155 2.018 2.030 8,834,990 +0.04(+2.06%)
Jan 15, 2016 2.024 1.989 1.989 1.989 9,212,000 -0.07(-3.63%)
Jan 14, 2016 2.144 2.144 1.985 2.064 8,137,220 -0.07(-3.46%)
Jan 13, 2016 2.373 2.393 2.125 2.138 5,105,160 -0.24(-9.94%)
Jan 12, 2016 2.415 2.472 2.341 2.374 3,697,780 -0.01(-0.54%)
Jan 11, 2016 2.495 2.503 2.353 2.387 2,945,400 -0.11(-4.25%)
Jan 08, 2016 2.500 2.537 2.470 2.493 1,373,940 +0.03(+1.05%)
Jan 07, 2016 2.500 2.558 2.463 2.467 4,159,830 -0.06(-2.49%)
Jan 06, 2016 2.495 2.534 2.418 2.530 2,565,650 -0.00(-0.04%)
Jan 05, 2016 2.550 2.650 2.526 2.531 4,182,030 -0.04(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.