Shopify Inc (NY: SHOP )

1,077.60 USD -14.48 (-1.33%)
Streaming Delayed Price Updated: 7:07 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 925.50 958.76 922.00 949.20 2,746,500 +26.78(+2.90%)
Jun 29, 2020 913.99 923.00 876.43 922.42 2,739,161 +12.42(+1.36%)
Jun 26, 2020 916.00 927.04 894.00 910.00 2,720,700 -6.32(-0.69%)
Jun 25, 2020 886.56 917.60 873.24 916.32 2,417,665 +19.32(+2.15%)
Jun 24, 2020 910.01 924.00 868.00 897.00 3,413,314 -14.34(-1.57%)
Jun 23, 2020 919.19 928.00 907.26 911.34 2,420,374 +6.53(+0.72%)
Jun 22, 2020 895.12 909.87 892.11 904.81 2,392,195 +23.81(+2.70%)
Jun 19, 2020 876.00 895.56 866.00 881.00 4,020,300 +17.44(+2.02%)
Jun 18, 2020 832.50 869.70 830.50 863.56 3,078,907 +46.20(+5.65%)
Jun 17, 2020 813.00 827.49 810.59 817.36 1,841,620 +11.60(+1.44%)
Jun 16, 2020 809.00 816.78 787.50 805.76 2,639,609 +0.29(+0.04%)
Jun 15, 2020 777.00 807.39 769.86 805.47 4,064,342 +62.89(+8.47%)
Jun 12, 2020 739.34 745.00 713.23 742.58 2,123,200 +17.46(+2.41%)
Jun 11, 2020 733.34 765.52 724.00 725.12 2,286,526 -18.52(-2.49%)
Jun 10, 2020 757.00 758.50 732.51 743.64 1,489,432 +1.94(+0.26%)
Jun 09, 2020 743.91 754.80 733.25 741.70 1,516,622 +11.03(+1.51%)
Jun 08, 2020 715.00 731.15 708.01 730.67 1,888,304 +2.90(+0.40%)
Jun 05, 2020 721.10 740.86 702.02 727.77 2,477,200 -7.42(-1.01%)
Jun 04, 2020 763.91 777.22 726.03 735.19 2,765,805 -26.83(-3.52%)
Jun 03, 2020 777.93 779.08 758.38 762.02 1,888,667 -17.48(-2.24%)
Jun 02, 2020 764.43 784.30 744.00 779.50 2,660,879 +21.50(+2.84%)
Jun 01, 2020 754.72 759.25 739.52 758.00 1,841,305 +0.20(+0.03%)
May 29, 2020 756.15 769.39 738.00 757.80 3,306,800 +13.37(+1.80%)
May 28, 2020 728.01 770.40 727.83 744.43 3,754,618 -5.57(-0.74%)
May 27, 2020 755.01 757.00 685.00 750.00 6,855,041 -17.89(-2.33%)
May 26, 2020 842.00 844.00 742.37 767.89 6,458,745 -57.28(-6.94%)
May 22, 2020 804.63 826.38 793.64 825.17 2,773,600 +22.82(+2.84%)
May 21, 2020 791.86 809.87 782.07 802.35 4,130,826 +24.35(+3.13%)
May 20, 2020 768.00 778.00 751.74 778.00 3,236,223 +24.99(+3.32%)
May 19, 2020 745.42 765.00 713.19 753.01 5,262,194 +14.99(+2.03%)
May 18, 2020 770.00 770.73 733.00 738.02 3,670,221 -28.98(-3.78%)
May 15, 2020 754.30 774.79 751.25 767.00 3,023,500 +12.71(+1.69%)
May 14, 2020 749.89 758.09 733.00 754.29 2,843,908 -0.09(-0.01%)
May 13, 2020 750.00 768.59 717.29 754.38 4,365,861 +12.10(+1.63%)
May 12, 2020 769.00 770.95 733.95 742.28 3,690,186 -8.06(-1.07%)
May 11, 2020 706.96 752.50 703.78 750.34 3,671,590 +41.37(+5.84%)
May 08, 2020 705.55 721.00 703.00 708.97 4,084,000 -13.79(-1.91%)
May 07, 2020 719.94 738.71 715.00 722.76 4,596,115 -10.77(-1.47%)
May 06, 2020 672.88 739.24 669.00 733.53 6,918,227 +47.42(+6.91%)
May 05, 2020 670.00 704.69 662.00 686.11 5,135,018 +27.22(+4.13%)
May 04, 2020 620.64 658.90 617.01 658.89 2,757,688 +45.25(+7.37%)
May 01, 2020 615.00 627.86 595.03 613.64 2,521,100 -18.65(-2.95%)
Apr 30, 2020 625.00 645.98 623.00 632.29 2,443,836 -7.70(-1.20%)
Apr 29, 2020 637.00 645.55 621.13 639.99 2,402,869 +6.34(+1.00%)
Apr 28, 2020 634.00 639.76 610.10 633.65 3,678,298 +5.07(+0.81%)
Apr 27, 2020 662.60 662.60 623.04 628.58 4,028,609 -14.61(-2.27%)
Apr 24, 2020 624.00 651.99 605.60 643.19 5,451,400 +22.70(+3.66%)
Apr 23, 2020 632.37 639.84 610.39 620.49 4,381,661 -6.07(-0.97%)
Apr 22, 2020 615.99 635.00 603.20 626.56 5,027,036 +41.56(+7.10%)
Apr 21, 2020 647.00 665.74 556.01 585.00 11,044,965 -44.90(-7.13%)
Apr 20, 2020 585.00 644.95 584.00 629.90 6,820,966 +39.51(+6.69%)
Apr 17, 2020 540.50 591.83 539.00 590.39 6,141,700 +63.96(+12.15%)
Apr 16, 2020 508.50 529.13 502.01 526.43 3,694,943 +29.26(+5.89%)
Apr 15, 2020 481.12 500.44 477.11 497.17 2,682,236 +1.11(+0.22%)
Apr 14, 2020 467.03 501.47 461.34 496.06 3,742,865 +48.61(+10.86%)
Apr 13, 2020 423.70 453.35 417.81 447.45 3,118,764 +29.71(+7.11%)
Apr 09, 2020 422.51 439.00 413.00 417.74 2,935,300 +3.23(+0.78%)
Apr 08, 2020 383.00 417.57 381.31 414.51 3,348,722 +35.97(+9.50%)
Apr 07, 2020 408.99 408.99 374.02 378.54 3,212,559 -14.11(-3.59%)
Apr 06, 2020 380.00 393.57 369.30 392.65 2,760,242 +35.00(+9.79%)
Apr 03, 2020 358.03 363.79 345.00 357.65 2,615,800 +11.35(+3.28%)
Apr 02, 2020 350.00 365.94 334.55 346.30 5,202,026 -38.37(-9.97%)
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.