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, 2018	13.93	14.05	13.79	13.82	13,935,790	+0.05(+0.40%)
Feb 27, 2018	13.66	13.94	13.56	13.77	14,828,760	+0.14(+1.02%)
Feb 26, 2018	13.75	13.83	13.51	13.63	14,624,370	-0.07(-0.53%)
Feb 23, 2018	13.55	13.70	13.31	13.70	16,226,570	+0.28(+2.10%)
Feb 22, 2018			13.32	13.42	24,094,300	+0.13(+0.96%)
Feb 21, 2018	13.68	13.73	13.28	13.29	53,567,000	-0.99(-6.92%)
Feb 20, 2018	13.68	14.61	13.66	14.28	27,089,250	+0.53(+3.82%)
Feb 16, 2018		13.75	13.75	13.75	0	-0.04(-0.30%)
Feb 15, 2018	13.50	14.07	13.06	13.79	57,731,028	+0.04(+0.28%)
Feb 14, 2018	12.51	13.82	12.50	13.76	42,294,920	+1.15(+9.12%)
Feb 13, 2018	12.78	13.04	12.51	12.61	19,856,400	-0.19(-1.47%)
Feb 12, 2018	12.33	12.89	12.22	12.79	27,027,330	+0.84(+7.02%)
Feb 09, 2018	12.07	12.39	11.42	11.96	28,825,460	+0.10(+0.88%)
Feb 08, 2018	12.45	12.71	11.85	11.85	21,017,660	-0.48(-3.92%)
Feb 07, 2018	12.28	12.77	12.14	12.33	16,951,620	+0.12(+0.98%)
Feb 06, 2018	11.38	12.27	11.22	12.21	26,998,190	+0.05(+0.42%)
Feb 05, 2018	12.06	12.62	11.93	12.16	23,228,220	-0.35(-2.79%)
Feb 02, 2018	12.55	12.87	12.38	12.51	13,711,700	-0.12(-0.92%)

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.