Indicators

Shopify Inc (NY: SHOP )

70.20 -2.28 (-3.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.367	9.452	9.136	9.237	24,947,660	-0.06(-0.66%)
Jul 28, 2017	8.955	9.342	8.829	9.298	14,140,720	+0.26(+2.82%)
Jul 27, 2017	9.470	9.550	8.864	9.043	22,207,600	-0.35(-3.72%)
Jul 26, 2017	9.295	9.500	9.285	9.392	11,618,420	+0.18(+1.91%)
Jul 25, 2017	9.356	9.365	9.070	9.216	11,974,650	-0.15(-1.55%)
Jul 24, 2017	8.987	9.365	8.949	9.361	14,664,400	+0.42(+4.69%)
Jul 21, 2017	9.045	9.126	8.933	8.942	14,007,680	-0.14(-1.60%)
Jul 20, 2017	9.243	9.283	9.019	9.087	9,614,550	-0.10(-1.12%)
Jul 19, 2017	9.374	9.450	9.130	9.190	13,943,120	-0.13(-1.37%)
Jul 18, 2017	9.129	9.390	9.011	9.318	14,322,970	+0.27(+2.97%)
Jul 17, 2017	9.222	9.330	8.963	9.049	15,206,360	-0.19(-2.08%)
Jul 14, 2017	9.383	9.383	9.170	9.241	10,217,240	-0.06(-0.66%)
Jul 13, 2017	9.574	9.680	9.251	9.302	17,899,520	-0.17(-1.75%)
Jul 12, 2017	9.215	9.517	9.207	9.468	17,607,660	+0.34(+3.71%)
Jul 11, 2017	9.076	9.257	9.020	9.129	12,596,950	+0.03(+0.33%)
Jul 10, 2017	8.910	9.148	8.829	9.099	12,843,790	+0.20(+2.25%)
Jul 07, 2017	8.718	8.923	8.700	8.899	10,226,200	+0.28(+3.22%)
Jul 06, 2017	8.664	8.783	8.581	8.621	12,132,290	-0.19(-2.16%)
Jul 05, 2017	8.563	8.947	8.558	8.811	17,841,640	+0.21(+2.45%)

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.