Indicators

Shopify Inc (NY: SHOP )

70.20 -2.28 (-3.15%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.66	11.78	11.53	11.65	8,671,450	+0.00(+0.03%)
Sep 28, 2017	11.75	11.77	11.51	11.64	8,887,870	-0.10(-0.81%)
Sep 27, 2017		11.87	11.41	11.74	15,798,290	+0.40(+3.55%)
Sep 26, 2017	11.61	11.77	11.19	11.34	18,069,980	-0.11(-0.95%)
Sep 25, 2017	11.98	11.99	11.35	11.45	23,167,330	-0.58(-4.82%)
Sep 22, 2017	11.97	12.15	11.85	12.03	7,609,270	+0.01(+0.10%)
Sep 21, 2017	11.89	12.08	11.63	12.02	12,895,650	+0.09(+0.72%)
Sep 20, 2017	12.28	12.36	11.74	11.93	18,283,650	-0.37(-2.97%)
Sep 19, 2017	12.33	12.39	12.21	12.29	7,856,060	+0.05(+0.42%)
Sep 18, 2017	12.08	12.39	12.07	12.24	13,732,080	+0.22(+1.80%)
Sep 15, 2017	12.00	12.12	11.94	12.03	8,479,040	+0.01(+0.05%)
Sep 14, 2017	11.93	12.10	11.66	12.02	10,663,790	+0.10(+0.83%)
Sep 13, 2017	12.05	12.25	11.79	11.92	20,056,900	-0.13(-1.07%)
Sep 12, 2017	11.89	12.08	11.69	12.05	17,695,190	+0.25(+2.13%)
Sep 11, 2017	11.54	11.86	11.49	11.80	14,288,000	+0.44(+3.86%)
Sep 08, 2017	11.33	11.49	11.24	11.36	9,253,360	+0.02(+0.13%)
Sep 07, 2017	11.05	11.35	11.01	11.35	11,371,450	+0.32(+2.94%)
Sep 06, 2017	11.09	11.19	10.88	11.02	11,402,280	-0.04(-0.41%)
Sep 05, 2017	11.00	11.20	10.80	11.07	15,632,260	-0.02(-0.17%)

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.