Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	18.83	19.11	18.75	18.91	8,653,570	-0.01(-0.03%)
Feb 27, 2019	18.52	18.93	18.48	18.92	9,083,420	+0.42(+2.25%)
Feb 26, 2019	18.61	18.79	18.39	18.50	10,450,490	-0.25(-1.32%)
Feb 25, 2019	18.58	18.88	18.45	18.75	12,708,990	+0.39(+2.11%)
Feb 22, 2019	18.00	18.37	17.94	18.36	10,176,000	+0.52(+2.89%)
Feb 21, 2019	17.96	18.04	17.72	17.85	9,740,280	-0.07(-0.41%)
Feb 20, 2019	18.16	18.42	17.75	17.92	13,306,230	-0.21(-1.15%)
Feb 19, 2019	17.70	18.51	17.70	18.13	22,827,890	+0.31(+1.75%)
Feb 15, 2019	17.71	17.87	17.37	17.82	11,292,000	+0.17(+0.95%)
Feb 14, 2019	17.11	17.72	16.96	17.65	16,063,260	+0.45(+2.62%)
Feb 13, 2019	17.82	18.00	17.10	17.20	29,760,730	-0.35(-2.01%)
Feb 12, 2019	16.36	17.59	16.06	17.55	59,171,580	+0.24(+1.37%)
Feb 11, 2019	17.80	18.00	17.29	17.32	22,170,850	-0.28(-1.58%)
Feb 08, 2019	17.02	17.70	16.96	17.59	9,795,000	+0.41(+2.42%)
Feb 07, 2019	17.13	17.42	17.11	17.18	14,063,440	-0.18(-1.04%)
Feb 06, 2019	17.24	17.45	17.07	17.36	7,362,620	+0.00(+0.02%)
Feb 05, 2019	17.36	17.69	17.34	17.36	9,695,200	+0.00(+0.01%)
Feb 04, 2019	17.06	17.46	17.03	17.36	11,710,250	+0.30(+1.74%)

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.