Shopify Inc (NY: SHOP )

1,170.47 USD -8.39 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 136.02 140.53 135.07 138.45 1,684,100 +4.99(+3.74%)
Dec 28, 2018 134.12 136.13 129.42 133.46 1,376,400 +1.06(+0.80%)
Dec 27, 2018 126.44 132.60 125.04 132.40 1,457,162 +2.19(+1.68%)
Dec 26, 2018 121.38 130.55 121.38 130.21 1,623,821 +11.11(+9.33%)
Dec 24, 2018 118.95 122.87 117.64 119.10 1,306,000 -3.31(-2.70%)
Dec 21, 2018 128.30 128.63 121.85 122.41 2,483,300 -5.30(-4.15%)
Dec 20, 2018 131.21 134.96 121.50 127.71 3,429,386 -5.48(-4.11%)
Dec 19, 2018 135.00 140.53 131.69 133.19 2,688,757 -1.20(-0.89%)
Dec 18, 2018 133.63 136.20 131.61 134.39 2,572,073 +4.73(+3.65%)
Dec 17, 2018 139.92 139.92 128.79 129.66 5,013,270 -10.51(-7.50%)
Dec 14, 2018 147.97 149.02 140.00 140.17 6,374,000 -20.89(-12.97%)
Dec 13, 2018 160.98 164.13 159.49 161.06 1,234,032 +0.97(+0.61%)
Dec 12, 2018 157.99 163.77 157.44 160.09 1,411,144 +5.42(+3.50%)
Dec 11, 2018 154.96 158.83 153.11 154.67 1,530,140 +3.17(+2.09%)
Dec 10, 2018 146.07 151.59 143.91 151.50 1,247,500 +4.62(+3.15%)
Dec 07, 2018 156.98 159.90 145.20 146.88 1,636,700 -10.02(-6.39%)
Dec 06, 2018 143.09 157.27 142.30 156.90 1,639,360 +6.70(+4.46%)
Dec 04, 2018 155.00 159.10 149.35 150.20 1,481,300 -6.19(-3.96%)
Dec 03, 2018 156.56 159.10 154.00 156.39 1,496,099 +3.73(+2.44%)
Nov 30, 2018 149.03 152.89 147.80 152.66 1,071,700 +3.62(+2.43%)
Nov 29, 2018 150.00 151.46 146.25 149.04 1,124,962 -0.92(-0.61%)
Nov 28, 2018 146.41 150.02 145.01 149.96 1,255,446 +5.49(+3.80%)
Nov 27, 2018 142.00 146.90 141.79 144.47 1,055,383 +0.03(+0.02%)
Nov 26, 2018 137.88 144.52 137.48 144.44 1,581,385 +9.63(+7.14%)
Nov 23, 2018 131.27 136.20 129.65 134.81 673,100 +2.20(+1.66%)
Nov 21, 2018 132.61 132.61 132.61 0 -1.74(-1.30%)
Nov 20, 2018 122.52 136.42 122.00 134.35 2,195,155 +0.60(+0.45%)
Nov 19, 2018 150.30 151.21 133.59 133.75 2,247,076 -17.27(-11.44%)
Nov 16, 2018 146.67 151.51 145.13 151.02 1,218,400 +0.93(+0.62%)
Nov 15, 2018 142.52 151.27 141.50 150.09 1,864,442 +7.33(+5.13%)
Nov 14, 2018 140.94 144.50 139.61 142.76 1,359,415 +3.98(+2.87%)
Nov 13, 2018 136.50 140.54 134.17 138.78 1,404,453 +3.24(+2.39%)
Nov 12, 2018 139.29 139.31 130.90 135.54 1,686,956 -5.36(-3.80%)
Nov 09, 2018 147.29 147.29 138.60 140.90 1,726,800 -8.64(-5.78%)
Nov 08, 2018 148.21 150.84 146.39 149.54 1,299,911 +1.35(+0.91%)
Nov 07, 2018 144.13 149.50 143.14 148.19 1,528,722 +7.26(+5.15%)
Nov 06, 2018 141.78 143.81 139.00 140.93 831,864 -0.10(-0.07%)
Nov 05, 2018 143.95 145.00 139.76 141.03 1,222,504 -4.52(-3.11%)
Nov 02, 2018 144.35 148.92 142.26 145.55 1,947,500 +1.20(+0.83%)
Nov 01, 2018 138.77 145.09 135.67 144.35 1,796,192 +6.20(+4.49%)
Oct 31, 2018 132.50 138.65 130.53 138.15 2,118,054 +9.01(+6.98%)
Oct 30, 2018 125.35 132.36 122.80 129.14 3,028,646 +0.64(+0.50%)
Oct 29, 2018 136.83 137.68 125.08 128.50 2,155,942 -4.45(-3.35%)
Oct 26, 2018 129.61 138.34 128.45 132.95 2,830,900 -4.04(-2.95%)
Oct 25, 2018 131.36 138.34 128.50 136.99 4,482,963 +14.72(+12.04%)
Oct 24, 2018 133.12 134.60 122.05 122.27 2,314,112 -9.89(-7.48%)
Oct 23, 2018 128.34 133.20 126.71 132.16 2,366,828 -2.21(-1.64%)
Oct 22, 2018 128.39 135.59 125.64 134.37 2,356,157 +7.30(+5.74%)
Oct 19, 2018 135.68 137.38 126.20 127.07 2,229,500 -7.71(-5.72%)
Oct 18, 2018 136.78 140.14 133.56 134.78 1,595,406 -2.59(-1.89%)
Oct 17, 2018 146.00 146.50 133.87 137.37 3,148,683 -8.46(-5.80%)
Oct 16, 2018 138.68 146.07 138.41 145.83 1,390,730 +10.13(+7.47%)
Oct 15, 2018 134.99 137.00 132.09 135.70 1,114,162 +0.50(+0.37%)
Oct 12, 2018 135.16 136.97 130.25 135.20 2,034,600 +6.81(+5.30%)
Oct 11, 2018 126.69 133.98 126.68 128.39 2,075,059 -1.71(-1.31%)
Oct 10, 2018 139.64 139.95 128.01 130.10 2,685,210 -10.12(-7.22%)
Oct 09, 2018 140.40 143.18 138.76 140.22 1,055,758 -0.27(-0.19%)
Oct 08, 2018 143.22 145.53 138.09 140.49 1,241,986 -5.11(-3.51%)
Oct 05, 2018 149.09 151.41 141.07 145.60 1,691,300 -3.31(-2.22%)
Oct 04, 2018 159.48 160.20 147.80 148.91 1,929,753 -11.29(-7.05%)
Oct 03, 2018 157.51 162.36 157.19 160.20 909,629 +3.60(+2.30%)
Oct 02, 2018 162.46 164.00 155.97 156.60 1,566,242 -6.82(-4.17%)
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.