Shopify Inc (NY: SHOP )

1,131.01 USD -18.43 (-1.60%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 428.08 439.59 414.00 416.93 1,951,489 -13.45(-3.13%)
Mar 30, 2020 423.49 434.89 412.01 430.38 1,597,324 +8.76(+2.08%)
Mar 27, 2020 427.61 433.36 412.02 421.62 2,569,200 -25.79(-5.76%)
Mar 26, 2020 454.40 470.48 435.30 447.41 3,095,982 +0.81(+0.18%)
Mar 25, 2020 435.94 470.57 432.11 446.60 3,561,142 +16.60(+3.86%)
Mar 24, 2020 412.76 432.99 406.67 430.00 3,501,099 +54.61(+14.55%)
Mar 23, 2020 346.54 384.18 335.12 375.39 3,649,438 +29.33(+8.48%)
Mar 20, 2020 345.00 372.54 342.00 346.06 4,295,600 +13.56(+4.08%)
Mar 19, 2020 336.16 345.73 316.00 332.50 3,245,843 -4.33(-1.29%)
Mar 18, 2020 326.21 358.56 305.30 336.83 3,515,030 -18.26(-5.14%)
Mar 17, 2020 330.02 358.00 307.67 355.09 4,238,144 +32.80(+10.18%)
Mar 16, 2020 339.00 362.00 321.50 322.29 4,177,641 -68.61(-17.55%)
Mar 13, 2020 404.00 406.42 363.01 390.90 3,314,300 +13.12(+3.47%)
Mar 12, 2020 371.00 403.57 366.10 377.78 4,416,466 -44.53(-10.54%)
Mar 11, 2020 435.25 442.00 406.33 422.31 2,822,721 -28.03(-6.22%)
Mar 10, 2020 445.00 450.50 420.63 450.34 2,860,465 +32.02(+7.65%)
Mar 09, 2020 430.82 446.08 416.51 418.32 2,979,617 -53.75(-11.39%)
Mar 06, 2020 480.00 491.20 459.15 472.07 2,913,400 -26.15(-5.25%)
Mar 05, 2020 495.00 512.37 491.25 498.22 2,458,544 -14.01(-2.74%)
Mar 04, 2020 489.00 514.00 486.00 512.23 2,690,496 +35.29(+7.40%)
Mar 03, 2020 501.48 503.00 467.52 476.94 3,147,574 -11.46(-2.35%)
Mar 02, 2020 483.20 488.75 461.60 488.40 3,252,008 +25.09(+5.42%)
Feb 28, 2020 422.64 463.31 420.50 463.31 3,474,600 +24.94(+5.69%)
Feb 27, 2020 452.28 467.93 427.93 438.37 3,701,607 -32.81(-6.96%)
Feb 26, 2020 459.25 484.00 459.04 471.18 2,532,610 +4.72(+1.01%)
Feb 25, 2020 500.00 502.43 456.46 466.46 3,403,331 -24.50(-4.99%)
Feb 24, 2020 482.00 504.05 476.00 490.96 3,274,661 -29.70(-5.70%)
Feb 21, 2020 531.24 534.60 511.61 520.66 1,929,200 -14.92(-2.79%)
Feb 20, 2020 542.69 547.18 507.40 535.58 2,463,395 -7.63(-1.40%)
Feb 19, 2020 544.05 549.68 538.64 543.21 1,779,892 +6.80(+1.27%)
Feb 18, 2020 534.00 548.88 532.00 536.41 2,446,470 +5.19(+0.98%)
Feb 14, 2020 541.00 542.20 523.33 531.22 2,208,200 -1.75(-0.33%)
Feb 13, 2020 533.01 554.78 530.71 532.97 4,516,570 +1.72(+0.32%)
Feb 12, 2020 568.90 593.89 529.00 531.25 9,735,918 +38.50(+7.81%)
Feb 11, 2020 494.07 499.88 489.11 492.75 2,686,507 +1.06(+0.22%)
Feb 10, 2020 479.11 491.69 476.53 491.69 1,862,594 +13.00(+2.72%)
Feb 07, 2020 472.00 481.73 466.78 478.69 1,194,300 +5.71(+1.21%)
Feb 06, 2020 473.16 475.73 462.50 472.98 1,671,680 -2.58(-0.54%)
Feb 05, 2020 493.50 495.00 467.96 475.56 2,130,484 -9.90(-2.04%)
Feb 04, 2020 476.39 487.68 471.79 485.46 1,777,109 +16.07(+3.42%)
Feb 03, 2020 468.25 474.88 457.25 469.39 1,851,576 +3.73(+0.80%)
Jan 31, 2020 480.58 482.87 463.02 465.66 2,180,200 -11.22(-2.35%)
Jan 30, 2020 470.50 478.15 464.66 476.88 1,504,767 +5.21(+1.10%)
Jan 29, 2020 473.39 480.05 470.45 471.67 1,808,503 +4.01(+0.86%)
Jan 28, 2020 453.50 468.67 451.10 467.66 1,535,246 +16.55(+3.67%)
Jan 27, 2020 447.62 459.90 436.74 451.11 2,246,468 -14.37(-3.09%)
Jan 24, 2020 474.00 476.51 457.83 465.48 2,141,100 -3.77(-0.80%)
Jan 23, 2020 464.77 473.00 460.00 469.25 2,444,146 +4.49(+0.97%)
Jan 22, 2020 470.00 476.79 463.17 464.76 2,357,041 -0.68(-0.15%)
Jan 21, 2020 454.99 472.86 454.09 465.44 2,138,849 +10.56(+2.32%)
Jan 17, 2020 452.73 458.91 452.00 454.88 1,869,400 +3.58(+0.79%)
Jan 16, 2020 452.74 453.78 446.64 451.30 1,467,485 +2.79(+0.62%)
Jan 15, 2020 441.92 453.00 441.22 448.51 1,631,219 +7.29(+1.65%)
Jan 14, 2020 442.77 445.92 430.50 441.22 1,505,492 +0.97(+0.22%)
Jan 13, 2020 434.99 446.74 433.75 440.25 1,999,952 +11.08(+2.58%)
Jan 10, 2020 432.49 438.56 427.67 429.17 1,804,900 -1.03(-0.24%)
Jan 09, 2020 423.10 431.71 421.79 430.20 1,784,570 +12.10(+2.89%)
Jan 08, 2020 413.93 422.54 411.86 418.10 1,551,046 +3.60(+0.87%)
Jan 07, 2020 415.75 422.48 410.12 414.50 1,553,282 +1.17(+0.28%)
Jan 06, 2020 398.59 413.52 395.42 413.33 1,686,012 +9.04(+2.24%)
Jan 03, 2020 401.60 408.40 397.00 404.29 1,032,200 -3.52(-0.86%)
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.