Skip to main content

Shopify Inc (NY: SHOP )

78.69 +0.07 (+0.10%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.947 6.084 5.915 5.921 11,330,430 -0.07(-1.20%)
Feb 27, 2017 6.180 6.187 5.982 5.993 15,350,120 -0.18(-2.95%)
Feb 24, 2017 6.202 6.228 6.059 6.175 11,686,300 -0.10(-1.56%)
Feb 23, 2017 6.417 6.436 6.183 6.273 14,698,530 -0.09(-1.35%)
Feb 22, 2017 6.300 6.380 6.178 6.359 11,989,670 +0.05(+0.81%)
Feb 21, 2017 6.215 6.393 6.186 6.308 19,520,540 +0.16(+2.54%)
Feb 17, 2017 6.152 6.152 6.152 0 +0.05(+0.90%)
Feb 16, 2017 6.118 6.247 5.956 6.097 21,866,280 +0.04(+0.59%)
Feb 15, 2017 5.487 6.149 5.430 6.061 56,948,540 +0.46(+8.14%)
Feb 14, 2017 5.632 5.632 5.515 5.605 19,634,740 +0.00(+0.00%)
Feb 13, 2017 5.601 5.716 5.532 5.605 25,409,810 +0.08(+1.50%)
Feb 10, 2017 5.523 5.625 5.490 5.522 17,854,390 +0.06(+1.12%)
Feb 09, 2017 5.375 5.500 5.375 5.461 9,000,650 +0.12(+2.32%)
Feb 08, 2017 5.359 5.364 5.273 5.337 7,042,700 +0.02(+0.45%)
Feb 07, 2017 5.299 5.366 5.265 5.313 6,812,050 +0.04(+0.85%)
Feb 06, 2017 5.219 5.274 5.146 5.268 4,199,960 +0.06(+1.07%)
Feb 03, 2017 5.261 5.263 5.140 5.212 7,688,640 -0.02(-0.38%)
Feb 02, 2017 5.118 5.265 5.104 5.232 9,548,480 +0.11(+2.21%)
Feb 01, 2017 5.164 5.171 5.062 5.119 5,523,130 +0.04(+0.73%)
Jan 31, 2017 5.034 5.085 5.017 5.082 7,034,490 +0.01(+0.24%)
Jan 30, 2017 5.161 5.173 5.025 5.070 9,356,720 -0.08(-1.63%)
Jan 27, 2017 5.100 5.164 5.100 5.154 5,326,510 +0.05(+1.04%)
Jan 26, 2017 5.181 5.200 5.065 5.101 8,373,870 -0.04(-0.68%)
Jan 25, 2017 5.011 5.198 5.004 5.136 11,162,970 +0.19(+3.93%)
Jan 24, 2017 4.986 5.000 4.893 4.942 8,523,300 -0.00(-0.04%)
Jan 23, 2017 5.010 5.035 4.925 4.944 8,718,390 -0.07(-1.30%)
Jan 20, 2017 5.077 5.137 4.987 5.009 9,166,620 -0.06(-1.13%)
Jan 19, 2017 5.012 5.113 4.990 5.066 10,003,220 +0.07(+1.36%)
Jan 18, 2017 4.966 5.000 4.904 4.998 8,460,450 +0.05(+0.93%)
Jan 17, 2017 4.883 4.975 4.831 4.952 13,060,220 +0.14(+2.95%)
Jan 13, 2017 4.810 4.810 4.810 0 -0.05(-0.99%)
Jan 12, 2017 4.864 4.885 4.761 4.858 9,271,730 +0.02(+0.52%)
Jan 11, 2017 4.793 4.871 4.728 4.833 9,472,540 +0.05(+0.96%)
Jan 10, 2017 4.702 4.913 4.702 4.787 16,009,170 +0.07(+1.46%)
Jan 09, 2017 4.711 4.754 4.670 4.718 9,211,220 +0.03(+0.60%)
Jan 06, 2017 4.736 4.765 4.570 4.690 20,614,770 -0.08(-1.64%)
Jan 05, 2017 4.447 4.794 4.425 4.768 50,662,880 +0.35(+8.02%)
Jan 04, 2017 4.326 4.442 4.285 4.414 8,481,400 +0.13(+3.08%)
Jan 03, 2017 4.328 4.346 4.213 4.282 7,059,340 -0.00(-0.12%)
Dec 30, 2016 4.287 4.287 4.287 0 -0.02(-0.53%)
Dec 29, 2016 4.339 4.390 4.252 4.310 5,326,160 -0.01(-0.28%)
Dec 28, 2016 4.353 4.424 4.283 4.322 8,692,190 -0.04(-0.96%)
Dec 27, 2016 4.154 4.380 4.152 4.364 7,515,730 +0.23(+5.56%)
Dec 23, 2016 4.134 4.134 4.134 0 +0.12(+2.91%)
Dec 22, 2016 4.080 4.091 3.985 4.017 5,025,630 -0.06(-1.54%)
Dec 21, 2016 4.152 4.152 4.064 4.080 6,494,930 -0.06(-1.50%)
Dec 20, 2016 4.187 4.196 4.110 4.142 5,156,350 -0.04(-1.07%)
Dec 19, 2016 4.235 4.288 4.175 4.187 5,217,960 -0.02(-0.43%)
Dec 16, 2016 4.250 4.262 4.189 4.205 4,460,440 -0.04(-0.85%)
Dec 15, 2016 4.162 4.283 4.135 4.241 7,037,170 +0.07(+1.58%)
Dec 14, 2016 4.231 4.252 4.138 4.175 5,342,880 -0.05(-1.23%)
Dec 13, 2016 4.201 4.273 4.189 4.227 5,479,230 +0.02(+0.55%)
Dec 12, 2016 4.275 4.287 4.187 4.204 5,055,680 -0.02(-0.43%)
Dec 09, 2016 4.300 4.367 4.178 4.222 7,131,000 -0.04(-0.96%)
Dec 08, 2016 4.109 4.298 4.054 4.263 11,154,940 +0.19(+4.69%)
Dec 07, 2016 4.117 4.121 4.005 4.072 5,353,150 -0.02(-0.44%)
Dec 06, 2016 4.095 4.142 4.019 4.090 3,945,860 +0.03(+0.81%)
Dec 05, 2016 3.947 4.123 3.947 4.057 8,898,770 +0.15(+3.89%)
Dec 02, 2016 3.973 4.038 3.869 3.905 12,779,330 -0.06(-1.56%)
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.