Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (NY: SHOP )

71.33 +0.78 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 9.088 9.228 8.892 9.186 24,880,790 +0.13(+1.42%)
May 30, 2017 9.110 9.324 8.969 9.057 19,703,430 -0.02(-0.19%)
May 26, 2017 9.026 9.111 9.000 9.074 10,997,600 +0.05(+0.58%)
May 25, 2017 9.135 9.195 8.935 9.022 14,961,980 -0.06(-0.65%)
May 24, 2017 9.019 9.150 9.007 9.081 12,443,930 +0.08(+0.88%)
May 23, 2017 9.086 9.125 8.963 9.002 19,912,950 +0.04(+0.47%)
May 22, 2017 8.994 9.090 8.861 8.960 17,967,750 +0.07(+0.82%)
May 19, 2017 9.060 9.189 8.750 8.887 78,909,128 -0.32(-3.52%)
May 18, 2017 8.317 9.298 8.100 9.211 79,787,048 +0.23(+2.53%)
May 17, 2017 9.305 9.325 8.957 8.984 33,517,510 -0.51(-5.36%)
May 16, 2017 9.496 9.585 9.260 9.493 22,763,790 +0.07(+0.73%)
May 15, 2017 9.444 9.588 9.351 9.424 23,272,140 +0.07(+0.71%)
May 12, 2017 9.195 9.494 9.100 9.358 18,140,900 +0.16(+1.70%)
May 11, 2017 9.325 9.356 8.880 9.202 28,573,970 -0.10(-1.12%)
May 10, 2017 8.952 9.353 8.951 9.306 22,639,460 +0.39(+4.39%)
May 09, 2017 8.725 9.113 8.685 8.915 25,189,180 +0.24(+2.73%)
May 08, 2017 8.702 8.725 8.560 8.678 20,350,440 +0.12(+1.46%)
May 05, 2017 8.172 8.582 8.172 8.553 18,621,000 +0.42(+5.14%)
May 04, 2017 8.293 8.293 8.104 8.135 13,980,760 -0.04(-0.45%)
May 03, 2017 8.179 8.356 8.072 8.172 21,846,440 -0.13(-1.52%)
May 02, 2017 8.041 8.458 7.757 8.298 61,477,788 +0.57(+7.40%)
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.