Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.14 10.48 9.456 9.949 129,257,128 -0.99(-9.03%)
Oct 30, 2017 10.83 10.95 10.52 10.94 32,454,940 +0.21(+1.95%)
Oct 27, 2017 10.67 10.80 10.52 10.73 23,417,620 +0.32(+3.04%)
Oct 26, 2017 10.30 10.55 10.27 10.41 15,667,160 +0.11(+1.09%)
Oct 25, 2017 10.72 10.85 10.07 10.30 41,385,688 -0.34(-3.21%)
Oct 24, 2017 10.29 10.75 10.29 10.64 28,781,700 +0.35(+3.40%)
Oct 23, 2017 10.31 10.41 10.14 10.29 24,290,640 +0.08(+0.79%)
Oct 20, 2017 9.860 10.25 9.855 10.21 32,929,510 +0.39(+3.92%)
Oct 19, 2017 9.817 9.850 9.625 9.825 19,859,160 -0.07(-0.69%)
Oct 18, 2017 9.607 9.970 9.590 9.893 24,979,330 +0.27(+2.83%)
Oct 17, 2017 9.700 9.751 9.540 9.621 24,754,090 -0.08(-0.79%)
Oct 16, 2017 9.450 9.721 9.334 9.698 29,520,610 +0.28(+2.93%)
Oct 13, 2017 9.440 9.524 9.370 9.422 17,604,740 -0.01(-0.15%)
Oct 12, 2017 9.630 9.730 9.413 9.436 35,167,588 -0.07(-0.69%)
Oct 11, 2017 9.191 9.667 9.190 9.502 62,149,080 +0.25(+2.65%)
Oct 10, 2017 9.727 9.900 8.935 9.257 113,718,432 -0.48(-4.94%)
Oct 09, 2017 9.652 9.849 9.604 9.738 29,677,500 -0.05(-0.55%)
Oct 06, 2017 9.800 10.02 9.556 9.792 77,796,608 -0.25(-2.50%)
Oct 05, 2017 9.753 10.34 9.336 10.04 197,764,256 -0.29(-2.78%)
Oct 04, 2017 11.68 11.69 10.07 10.33 208,787,120 -1.35(-11.57%)
Oct 03, 2017 11.99 12.07 11.63 11.68 16,882,130 -0.22(-1.84%)
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.