Skip to main content

Shopify Inc (NY: SHOP )

78.68 +0.06 (+0.08%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.150 3.444 3.150 3.395 4,735,870 +0.26(+8.40%)
Jun 29, 2015 3.252 3.351 3.120 3.132 3,155,200 -0.22(-6.56%)
Jun 26, 2015 3.487 3.532 3.263 3.352 3,465,330 -0.13(-3.79%)
Jun 25, 2015 3.634 3.650 3.480 3.484 2,081,830 -0.11(-3.11%)
Jun 24, 2015 3.512 3.743 3.414 3.596 5,643,670 +0.05(+1.50%)
Jun 23, 2015 3.775 3.810 3.517 3.543 2,942,270 -0.15(-4.09%)
Jun 22, 2015 3.676 3.850 3.609 3.694 7,922,380 +0.14(+4.00%)
Jun 19, 2015 3.633 3.670 3.255 3.552 9,796,920 -0.00(-0.08%)
Jun 18, 2015 3.842 3.889 3.433 3.555 11,481,730 -0.31(-7.97%)
Jun 17, 2015 3.963 4.213 3.801 3.863 15,957,020 +0.05(+1.36%)
Jun 16, 2015 3.606 3.838 3.584 3.811 11,093,420 +0.26(+7.35%)
Jun 15, 2015 3.397 3.812 3.292 3.550 16,944,600 +0.19(+5.56%)
Jun 12, 2015 3.132 3.369 3.125 3.363 8,483,520 +0.29(+9.44%)
Jun 11, 2015 2.849 3.073 2.849 3.073 4,617,190 +0.26(+9.36%)
Jun 10, 2015 2.845 2.888 2.795 2.810 2,735,880 -0.02(-0.85%)
Jun 09, 2015 2.664 2.846 2.664 2.834 3,377,850 +0.14(+5.04%)
Jun 08, 2015 2.690 2.748 2.682 2.698 2,809,250 -0.04(-1.50%)
Jun 05, 2015 2.666 2.739 2.610 2.739 1,295,600 +0.06(+2.28%)
Jun 04, 2015 2.742 2.749 2.551 2.678 3,225,770 -0.07(-2.41%)
Jun 03, 2015 2.676 2.750 2.650 2.744 3,029,480 +0.05(+1.82%)
Jun 02, 2015 2.747 2.747 2.665 2.695 3,797,650 -0.04(-1.39%)
Jun 01, 2015 2.720 2.744 2.660 2.733 2,570,400 +0.01(+0.48%)
May 29, 2015 2.725 2.738 2.687 2.720 2,559,750 -0.02(-0.91%)
May 28, 2015 2.755 2.774 2.648 2.745 4,003,370 -0.00(-0.18%)
May 27, 2015 3.067 3.081 2.700 2.750 7,980,260 -0.21(-7.25%)
May 26, 2015 2.980 3.034 2.908 2.965 8,198,830 +0.13(+4.73%)
May 22, 2015 2.607 2.831 2.831 2.831 28,412,000 +0.26(+10.24%)
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.