Shopify Inc (NY: SHOP )

1,198.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:13 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 756.15 769.39 738.00 757.80 3,306,800 +13.37(+1.80%)
May 28, 2020 728.01 770.40 727.83 744.43 3,754,618 -5.57(-0.74%)
May 27, 2020 755.01 757.00 685.00 750.00 6,855,041 -17.89(-2.33%)
May 26, 2020 842.00 844.00 742.37 767.89 6,458,745 -57.28(-6.94%)
May 22, 2020 804.63 826.38 793.64 825.17 2,773,600 +22.82(+2.84%)
May 21, 2020 791.86 809.87 782.07 802.35 4,130,826 +24.35(+3.13%)
May 20, 2020 768.00 778.00 751.74 778.00 3,236,223 +24.99(+3.32%)
May 19, 2020 745.42 765.00 713.19 753.01 5,262,194 +14.99(+2.03%)
May 18, 2020 770.00 770.73 733.00 738.02 3,670,221 -28.98(-3.78%)
May 15, 2020 754.30 774.79 751.25 767.00 3,023,500 +12.71(+1.69%)
May 14, 2020 749.89 758.09 733.00 754.29 2,843,908 -0.09(-0.01%)
May 13, 2020 750.00 768.59 717.29 754.38 4,365,861 +12.10(+1.63%)
May 12, 2020 769.00 770.95 733.95 742.28 3,690,186 -8.06(-1.07%)
May 11, 2020 706.96 752.50 703.78 750.34 3,671,590 +41.37(+5.84%)
May 08, 2020 705.55 721.00 703.00 708.97 4,084,000 -13.79(-1.91%)
May 07, 2020 719.94 738.71 715.00 722.76 4,596,115 -10.77(-1.47%)
May 06, 2020 672.88 739.24 669.00 733.53 6,918,227 +47.42(+6.91%)
May 05, 2020 670.00 704.69 662.00 686.11 5,135,018 +27.22(+4.13%)
May 04, 2020 620.64 658.90 617.01 658.89 2,757,688 +45.25(+7.37%)
May 01, 2020 615.00 627.86 595.03 613.64 2,521,100 -18.65(-2.95%)
Apr 30, 2020 625.00 645.98 623.00 632.29 2,443,836 -7.70(-1.20%)
Apr 29, 2020 637.00 645.55 621.13 639.99 2,402,869 +6.34(+1.00%)
Apr 28, 2020 634.00 639.76 610.10 633.65 3,678,298 +5.07(+0.81%)
Apr 27, 2020 662.60 662.60 623.04 628.58 4,028,609 -14.61(-2.27%)
Apr 24, 2020 624.00 651.99 605.60 643.19 5,451,400 +22.70(+3.66%)
Apr 23, 2020 632.37 639.84 610.39 620.49 4,381,661 -6.07(-0.97%)
Apr 22, 2020 615.99 635.00 603.20 626.56 5,027,036 +41.56(+7.10%)
Apr 21, 2020 647.00 665.74 556.01 585.00 11,044,965 -44.90(-7.13%)
Apr 20, 2020 585.00 644.95 584.00 629.90 6,820,966 +39.51(+6.69%)
Apr 17, 2020 540.50 591.83 539.00 590.39 6,141,700 +63.96(+12.15%)
Apr 16, 2020 508.50 529.13 502.01 526.43 3,694,943 +29.26(+5.89%)
Apr 15, 2020 481.12 500.44 477.11 497.17 2,682,236 +1.11(+0.22%)
Apr 14, 2020 467.03 501.47 461.34 496.06 3,742,865 +48.61(+10.86%)
Apr 13, 2020 423.70 453.35 417.81 447.45 3,118,764 +29.71(+7.11%)
Apr 09, 2020 422.51 439.00 413.00 417.74 2,935,300 +3.23(+0.78%)
Apr 08, 2020 383.00 417.57 381.31 414.51 3,348,722 +35.97(+9.50%)
Apr 07, 2020 408.99 408.99 374.02 378.54 3,212,559 -14.11(-3.59%)
Apr 06, 2020 380.00 393.57 369.30 392.65 2,760,242 +35.00(+9.79%)
Apr 03, 2020 358.03 363.79 345.00 357.65 2,615,800 +11.35(+3.28%)
Apr 02, 2020 350.00 365.94 334.55 346.30 5,202,026 -38.37(-9.97%)
Apr 01, 2020 402.99 406.00 381.53 384.67 2,257,624 -32.26(-7.74%)
Mar 31, 2020 428.08 439.59 414.00 416.93 1,951,489 -13.45(-3.13%)
Mar 30, 2020 423.49 434.89 412.01 430.38 1,597,324 +8.76(+2.08%)
Mar 27, 2020 427.61 433.36 412.02 421.62 2,569,200 -25.79(-5.76%)
Mar 26, 2020 454.40 470.48 435.30 447.41 3,095,982 +0.81(+0.18%)
Mar 25, 2020 435.94 470.57 432.11 446.60 3,561,142 +16.60(+3.86%)
Mar 24, 2020 412.76 432.99 406.67 430.00 3,501,099 +54.61(+14.55%)
Mar 23, 2020 346.54 384.18 335.12 375.39 3,649,438 +29.33(+8.48%)
Mar 20, 2020 345.00 372.54 342.00 346.06 4,295,600 +13.56(+4.08%)
Mar 19, 2020 336.16 345.73 316.00 332.50 3,245,843 -4.33(-1.29%)
Mar 18, 2020 326.21 358.56 305.30 336.83 3,515,030 -18.26(-5.14%)
Mar 17, 2020 330.02 358.00 307.67 355.09 4,238,144 +32.80(+10.18%)
Mar 16, 2020 339.00 362.00 321.50 322.29 4,177,641 -68.61(-17.55%)
Mar 13, 2020 404.00 406.42 363.01 390.90 3,314,300 +13.12(+3.47%)
Mar 12, 2020 371.00 403.57 366.10 377.78 4,416,466 -44.53(-10.54%)
Mar 11, 2020 435.25 442.00 406.33 422.31 2,822,721 -28.03(-6.22%)
Mar 10, 2020 445.00 450.50 420.63 450.34 2,860,465 +32.02(+7.65%)
Mar 09, 2020 430.82 446.08 416.51 418.32 2,979,617 -53.75(-11.39%)
Mar 06, 2020 480.00 491.20 459.15 472.07 2,913,400 -26.15(-5.25%)
Mar 05, 2020 495.00 512.37 491.25 498.22 2,458,544 -14.01(-2.74%)
Mar 04, 2020 489.00 514.00 486.00 512.23 2,690,496 +35.29(+7.40%)
Mar 03, 2020 501.48 503.00 467.52 476.94 3,147,574 -11.46(-2.35%)
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.