Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	71.32	71.83	70.73	71.33	4,609,640	+0.78(+1.11%)
Apr 25, 2024	70.43	71.36	69.57	70.55	6,768,338	-1.71(-2.37%)
Apr 24, 2024	74.40	74.72	71.65	72.26	6,084,512	-1.75(-2.36%)
Apr 23, 2024	71.28	74.59	71.22	74.01	9,510,663	+3.46(+4.90%)
Apr 22, 2024	70.05	71.27	69.32	70.55	5,907,841	+0.88(+1.26%)
Apr 19, 2024	71.00	71.63	68.79	69.67	11,091,990	+0.16(+0.23%)
Apr 18, 2024	69.33	70.95	68.15	69.51	7,354,523	+0.10(+0.14%)
Apr 17, 2024	69.50	71.00	68.97	69.41	8,372,652	+0.71(+1.03%)
Apr 16, 2024	68.47	69.34	68.02	68.70	9,246,849	+0.13(+0.19%)
Apr 15, 2024	70.00	70.41	68.39	68.57	8,732,343	-1.43(-2.04%)
Apr 12, 2024	70.89	71.19	69.19	70.00	11,042,556	-1.57(-2.19%)
Apr 11, 2024	71.98	72.27	70.49	71.57	11,726,143	-0.41(-0.57%)
Apr 10, 2024	72.80	73.12	71.59	71.98	8,009,601	-2.94(-3.92%)
Apr 09, 2024	74.36	75.08	73.50	74.92	4,361,650	+0.54(+0.73%)
Apr 08, 2024	75.21	75.46	73.32	74.38	7,051,210	-0.90(-1.20%)
Apr 05, 2024	74.60	75.99	73.69	75.28	6,588,204	+0.47(+0.63%)
Apr 04, 2024	75.61	77.07	74.56	74.81	8,528,098	-0.83(-1.10%)
Apr 03, 2024	78.28	79.29	75.13	75.64	9,933,398	-2.48(-3.17%)
Apr 02, 2024	76.61	78.60	75.95	78.12	6,689,197	-0.07(-0.09%)
Apr 01, 2024	77.35	78.63	76.28	78.19	6,587,982	+1.02(+1.32%)
Mar 28, 2024	78.80	77.71	77.00	77.17	4,260,978	-1.45(-1.84%)
Mar 27, 2024	79.35	79.38	77.46	78.62	4,398,704	+0.09(+0.11%)
Mar 26, 2024	79.04	79.75	77.75	78.53	4,441,999	+0.11(+0.14%)
Mar 25, 2024	78.10	79.56	77.73	78.42	4,593,130	-0.30(-0.38%)
Mar 22, 2024	78.89	80.37	78.38	78.72	4,561,276	-0.87(-1.09%)
Mar 21, 2024	81.66	83.39	79.56	79.59	11,340,051	-1.74(-2.14%)
Mar 20, 2024	77.53	81.62	77.28	81.33	6,770,482	+3.80(+4.90%)
Mar 19, 2024	76.73	78.53	75.30	77.53	5,736,019	+0.01(+0.01%)
Mar 18, 2024	78.00	78.00	76.26	77.52	5,441,266	+0.37(+0.48%)
Mar 15, 2024	78.23	79.07	76.76	77.15	5,821,645	-1.27(-1.62%)
Mar 14, 2024	78.53	79.80	77.36	78.42	7,243,730	-0.26(-0.33%)
Mar 13, 2024	76.19	79.40	76.10	78.68	10,972,537	+2.32(+3.04%)
Mar 12, 2024	75.95	76.69	74.58	76.36	5,663,507	+1.39(+1.85%)
Mar 11, 2024	75.60	76.29	74.44	74.97	5,203,306	-1.19(-1.56%)
Mar 08, 2024	76.08	79.58	76.08	76.16	10,444,354	+0.83(+1.10%)
Mar 07, 2024	74.26	75.96	73.20	75.33	7,583,512	+1.32(+1.78%)
Mar 06, 2024	74.18	74.85	72.92	74.01	5,752,617	+0.54(+0.73%)
Mar 05, 2024	74.80	74.93	72.64	73.47	8,685,547	-2.30(-3.04%)
Mar 04, 2024	76.47	76.53	73.99	75.77	7,388,265	-0.82(-1.07%)
Mar 01, 2024	77.11	78.66	76.31	76.59	7,800,951	+0.22(+0.29%)
Feb 29, 2024	76.27	77.14	75.03	76.37	6,690,351	+0.81(+1.07%)
Feb 28, 2024	75.56	76.19	74.73	75.56	5,238,483	-1.07(-1.40%)
Feb 27, 2024	77.56	77.63	75.90	76.63	7,449,670	-0.93(-1.20%)
Feb 26, 2024	76.31	78.25	76.21	77.56	8,927,161	+1.32(+1.73%)
Feb 23, 2024	75.05	76.80	73.85	76.24	10,237,187	+1.21(+1.61%)
Feb 22, 2024	78.28	78.83	74.87	75.03	11,287,711	-0.56(-0.74%)
Feb 21, 2024	77.00	78.06	74.67	75.59	10,529,615	-3.03(-3.85%)
Feb 20, 2024	79.95	80.58	77.72	78.62	10,345,452	-2.67(-3.28%)
Feb 16, 2024	82.25	83.67	80.35	81.29	13,711,933	-2.71(-3.23%)
Feb 15, 2024	80.24	84.05	79.60	84.00	15,462,363	+3.33(+4.13%)
Feb 14, 2024	79.11	80.70	77.48	80.67	17,997,120	+3.49(+4.52%)
Feb 13, 2024	77.80	83.49	77.01	77.18	39,979,320	-11.94(-13.40%)
Feb 12, 2024	91.40	91.57	88.98	89.12	17,096,460	-1.60(-1.76%)
Feb 09, 2024	90.00	91.21	88.92	90.72	11,356,927	+2.85(+3.24%)
Feb 08, 2024	85.03	91.44	84.90	87.87	20,825,316	+2.70(+3.17%)
Feb 07, 2024	82.10	85.46	81.80	85.17	13,231,568	+3.61(+4.43%)
Feb 06, 2024	81.40	82.04	79.77	81.56	5,548,313	+0.16(+0.20%)
Feb 05, 2024	82.44	82.80	80.03	81.40	8,551,471	-1.53(-1.84%)
Feb 02, 2024	81.00	83.03	79.33	82.93	17,659,272	+6.21(+8.09%)
Feb 01, 2024	79.37	79.58	75.82	76.72	14,187,185	-3.35(-4.18%)
Jan 31, 2024	81.30	82.22	79.96	80.07	6,727,232	-2.26(-2.75%)
Jan 30, 2024	82.78	83.25	81.68	82.33	5,514,070	-1.21(-1.45%)
Jan 29, 2024	81.74	83.58	81.47	83.54	6,467,896	+1.99(+2.44%)
Jan 26, 2024	80.51	82.84	80.47	81.55	6,839,167	+1.06(+1.32%)
Jan 25, 2024	81.27	81.70	79.14	80.49	6,924,673	-0.24(-0.30%)
Jan 24, 2024	82.28	83.36	80.67	80.73	7,665,240	-0.41(-0.51%)
Jan 23, 2024	80.70	81.62	79.53	81.14	5,698,135	+0.88(+1.10%)
Jan 22, 2024	80.91	82.83	79.69	80.26	9,005,698	+0.25(+0.31%)
Jan 19, 2024	77.31	80.18	76.31	80.01	10,263,811	+2.49(+3.21%)
Jan 18, 2024	80.00	81.01	77.21	77.52	11,202,945	-2.80(-3.49%)
Jan 17, 2024	80.03	80.44	77.53	80.32	15,891,737	-1.00(-1.23%)
Jan 16, 2024	80.28	82.14	79.62	81.32	11,656,254	-0.08(-0.10%)
Jan 12, 2024	81.11	83.19	81.00	81.40	9,264,910	+0.10(+0.12%)
Jan 11, 2024	81.15	82.65	79.13	81.30	10,634,821	+0.20(+0.25%)
Jan 10, 2024	80.69	81.30	79.37	81.10	9,853,859	+0.99(+1.24%)
Jan 09, 2024	77.25	80.24	76.92	80.11	10,828,362	+2.42(+3.11%)
Jan 08, 2024	74.78	77.90	74.72	77.69	8,226,132	+3.18(+4.27%)
Jan 05, 2024	73.32	75.95	73.00	74.51	9,834,420	+1.09(+1.48%)
Jan 04, 2024	71.63	74.02	70.61	73.42	11,921,172	+1.60(+2.23%)
Jan 03, 2024	72.08	72.99	71.18	71.82	9,641,449	-2.01(-2.72%)
Jan 02, 2024	76.44	76.63	72.91	73.83	13,127,658	-4.07(-5.22%)
Dec 29, 2023	79.12	79.73	77.25	77.90	9,527,251	-1.21(-1.53%)
Dec 28, 2023	78.29	79.20	77.48	79.11	7,604,027	+0.77(+0.98%)
Dec 27, 2023	78.19	78.68	77.34	78.34	6,039,998	+0.13(+0.17%)
Dec 26, 2023	76.83	78.47	76.44	78.21	5,236,393	+1.38(+1.80%)
Dec 22, 2023	76.45	77.17	76.16	76.83	6,078,103	+0.69(+0.91%)
Dec 21, 2023	76.70	77.30	75.50	76.14	7,488,830	+0.72(+0.95%)
Dec 20, 2023	78.10	78.70	75.15	75.42	9,971,752	-2.93(-3.74%)
Dec 19, 2023	77.20	79.99	77.18	78.35	12,461,636	+1.22(+1.58%)
Dec 18, 2023	75.75	77.47	75.63	77.13	9,495,758	+0.31(+0.40%)
Dec 15, 2023	77.71	77.95	76.35	76.82	10,430,264	-0.72(-0.93%)
Dec 14, 2023	75.31	77.64	74.85	77.54	13,229,531	+3.68(+4.98%)
Dec 13, 2023	72.53	74.09	71.15	73.86	10,888,142	+1.36(+1.88%)
Dec 12, 2023	72.00	72.62	71.07	72.50	6,411,901	-0.31(-0.43%)
Dec 11, 2023	72.43	73.62	72.18	72.81	7,100,684	+0.29(+0.40%)
Dec 08, 2023	71.26	73.02	71.24	72.52	7,457,928	+0.66(+0.92%)
Dec 07, 2023	70.86	72.28	70.04	71.86	8,465,405	+0.72(+1.01%)
Dec 06, 2023	73.77	74.18	71.06	71.14	13,412,973	-3.58(-4.79%)
Dec 05, 2023	71.80	75.47	71.15	74.72	15,755,110	+2.20(+3.03%)
Dec 04, 2023	73.00	73.66	71.37	72.52	9,563,399	-1.34(-1.81%)
Dec 01, 2023	72.50	73.99	71.74	73.86	8,853,658	+1.04(+1.43%)
Nov 30, 2023	73.36	73.84	72.12	72.82	7,316,079	-0.51(-0.70%)
Nov 29, 2023	74.34	75.06	73.00	73.33	9,811,706	-0.18(-0.24%)
Nov 28, 2023	72.42	74.22	72.20	73.51	12,625,893	-0.28(-0.38%)
Nov 27, 2023	71.81	74.47	71.08	73.79	24,273,784	+3.44(+4.89%)
Nov 24, 2023	70.50	71.21	70.23	70.35	5,062,858	-0.61(-0.86%)
Nov 22, 2023	70.26	71.58	69.15	70.96	10,226,471	+1.23(+1.76%)
Nov 21, 2023	69.00	69.91	68.16	69.73	8,204,420	+0.22(+0.32%)
Nov 20, 2023	67.73	70.16	67.73	69.51	10,277,521	+1.17(+1.71%)
Nov 17, 2023	66.93	68.89	66.80	68.34	9,335,486	+1.06(+1.58%)
Nov 16, 2023	67.06	68.25	66.69	67.28	9,150,869	-0.57(-0.84%)
Nov 15, 2023	65.82	68.35	65.76	67.85	13,494,239	+2.33(+3.56%)
Nov 14, 2023	64.26	66.17	63.98	65.52	13,151,538	+3.18(+5.10%)
Nov 13, 2023	61.23	62.41	60.24	62.34	8,771,842	+1.00(+1.63%)
Nov 10, 2023	60.27	61.63	59.89	61.34	9,329,708	+0.97(+1.61%)
Nov 09, 2023	62.52	63.34	60.34	60.37	13,102,839	-2.37(-3.78%)
Nov 08, 2023	61.87	63.09	60.70	62.74	11,948,234	+1.05(+1.70%)
Nov 07, 2023	60.70	62.34	60.02	61.69	11,170,992	+1.26(+2.09%)
Nov 06, 2023	61.59	61.78	59.71	60.43	13,278,548	-1.04(-1.69%)
Nov 03, 2023	59.86	61.84	58.95	61.47	22,381,332	+1.77(+2.96%)
Nov 02, 2023	57.64	60.15	55.51	59.70	43,596,036	+10.91(+22.36%)
Nov 01, 2023	47.55	48.86	47.16	48.79	19,150,686	+1.60(+3.39%)
Oct 31, 2023	46.65	47.62	45.50	47.19	12,040,009	+0.27(+0.58%)
Oct 30, 2023	47.09	47.85	46.25	46.92	10,493,981	+0.52(+1.12%)
Oct 27, 2023	48.13	48.18	46.06	46.40	12,207,695	-0.29(-0.62%)
Oct 26, 2023	48.84	49.36	45.81	46.69	17,923,506	-1.80(-3.71%)
Oct 25, 2023	50.85	51.08	48.35	48.49	12,648,396	-3.86(-7.37%)
Oct 24, 2023	51.50	52.88	51.26	52.35	7,614,769	+1.35(+2.65%)
Oct 23, 2023	50.53	51.98	49.64	51.00	8,847,309	-0.14(-0.27%)
Oct 20, 2023	51.57	52.45	50.62	51.14	8,475,762	-0.69(-1.33%)
Oct 19, 2023	53.13	53.32	51.54	51.83	10,434,687	-1.01(-1.91%)
Oct 18, 2023	54.58	56.20	52.43	52.84	15,416,676	-1.33(-2.46%)
Oct 17, 2023	52.59	54.46	52.49	54.17	7,957,282	+0.89(+1.67%)
Oct 16, 2023	51.92	53.59	51.05	53.28	10,334,220	+1.73(+3.36%)
Oct 13, 2023	53.40	54.19	50.69	51.55	14,377,911	-1.78(-3.34%)
Oct 12, 2023	54.50	55.03	52.92	53.33	10,756,426	-0.91(-1.68%)
Oct 11, 2023	55.51	55.64	53.71	54.24	8,503,269	-0.84(-1.53%)
Oct 10, 2023	53.73	55.59	53.56	55.08	9,832,929	+1.57(+2.93%)
Oct 09, 2023	52.45	53.93	52.10	53.51	9,708,430	-0.14(-0.26%)
Oct 06, 2023	51.43	53.91	51.20	53.65	12,447,834	+1.46(+2.80%)
Oct 05, 2023	52.01	52.55	51.11	52.19	9,264,704	-0.39(-0.74%)
Oct 04, 2023	52.16	52.75	51.15	52.58	10,952,633	+1.20(+2.34%)
Oct 03, 2023	53.00	53.68	51.02	51.38	11,274,569	-2.62(-4.85%)
Oct 02, 2023	54.22	55.21	53.51	54.00	8,233,427	-0.57(-1.04%)
Sep 29, 2023	54.26	55.59	54.10	54.57	13,705,289	+1.37(+2.58%)
Sep 28, 2023	51.25	53.88	50.59	53.20	13,608,071	+1.35(+2.60%)
Sep 27, 2023	51.88	52.49	51.03	51.85	9,039,828	+0.34(+0.66%)
Sep 26, 2023	52.90	53.63	51.37	51.51	10,451,922	-2.07(-3.86%)
Sep 25, 2023	52.71	53.62	52.78	53.58	8,313,409	+0.50(+0.94%)
Sep 22, 2023	54.74	55.27	52.89	53.08	9,869,998	-0.62(-1.15%)
Sep 21, 2023	55.37	55.99	53.68	53.70	11,307,021	-3.27(-5.74%)
Sep 20, 2023	58.62	58.70	56.84	56.97	8,221,077	-1.36(-2.33%)
Sep 19, 2023	59.17	59.23	56.88	58.33	13,476,620	-1.17(-1.97%)
Sep 18, 2023	62.04	62.42	59.37	59.50	11,513,272	-2.88(-4.62%)
Sep 15, 2023	63.31	63.49	61.92	62.38	8,627,242	-1.02(-1.61%)
Sep 14, 2023	63.08	63.84	62.65	63.40	7,115,947	+0.78(+1.25%)
Sep 13, 2023	62.34	63.26	61.72	62.62	6,918,004	-0.31(-0.49%)
Sep 12, 2023	63.73	64.92	62.91	62.93	7,175,799	-1.63(-2.52%)
Sep 11, 2023	63.39	64.76	62.81	64.56	7,921,624	+1.55(+2.46%)
Sep 08, 2023	64.34	64.83	62.78	63.01	9,048,917	-1.77(-2.73%)
Sep 07, 2023	64.76	65.71	63.57	64.78	8,709,372	-1.04(-1.58%)
Sep 06, 2023	65.04	66.26	65.00	65.82	8,221,627	+0.02(+0.03%)
Sep 05, 2023	66.24	66.49	65.27	65.80	8,855,499	-0.91(-1.36%)

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.

Shopify Inc (NY: SHOP )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Shopify Inc (NY: SHOP )

Historical Prices

Sections

Services

Malvern Daily Record