Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (NY: SHOP )

68.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.114 4.141 4.080 4.136 6,719,250 +0.01(+0.17%)
Aug 30, 2016 4.142 4.155 4.088 4.129 3,926,970 -0.01(-0.24%)
Aug 29, 2016 4.152 4.181 4.107 4.139 3,897,420 -0.01(-0.31%)
Aug 26, 2016 4.081 4.197 4.081 4.152 5,865,160 +0.09(+2.19%)
Aug 25, 2016 4.078 4.107 4.021 4.063 9,426,490 -0.03(-0.76%)
Aug 24, 2016 4.188 4.265 4.071 4.094 7,926,210 -0.08(-1.96%)
Aug 23, 2016 4.298 4.362 4.169 4.176 17,027,530 -0.07(-1.67%)
Aug 22, 2016 4.271 4.271 4.139 4.247 10,157,710 +0.01(+0.14%)
Aug 19, 2016 4.037 4.279 4.025 4.241 17,385,120 +0.22(+5.37%)
Aug 18, 2016 3.873 4.065 3.868 4.025 21,965,180 +0.15(+3.90%)
Aug 17, 2016 3.890 3.957 3.860 3.874 58,121,080 +0.04(+0.96%)
Aug 16, 2016 3.802 3.948 3.700 3.837 19,243,210 -0.07(-1.82%)
Aug 15, 2016 3.986 3.990 3.888 3.908 11,987,710 -0.03(-0.76%)
Aug 12, 2016 3.992 4.055 3.901 3.938 9,703,670 -0.05(-1.33%)
Aug 11, 2016 3.955 4.093 3.955 3.991 21,463,900 +0.06(+1.58%)
Aug 10, 2016 3.913 3.975 3.912 3.929 10,579,710 +0.05(+1.29%)
Aug 09, 2016 3.833 3.923 3.801 3.879 13,567,950 +0.05(+1.25%)
Aug 08, 2016 3.753 3.874 3.732 3.831 12,032,550 +0.13(+3.51%)
Aug 05, 2016 3.706 3.740 3.636 3.701 9,321,630 +0.02(+0.43%)
Aug 04, 2016 3.585 3.695 3.555 3.685 15,616,060 +0.01(+0.16%)
Aug 03, 2016 3.497 3.715 3.320 3.679 33,537,170 +0.33(+9.72%)
Aug 02, 2016 3.422 3.455 3.285 3.353 12,038,380 -0.05(-1.53%)
Aug 01, 2016 3.442 3.448 3.309 3.405 7,297,720 -0.02(-0.64%)
Jul 29, 2016 3.431 3.476 3.350 3.427 6,725,410 +0.00(+0.00%)
Jul 28, 2016 3.351 3.450 3.343 3.427 10,468,900 +0.11(+3.19%)
Jul 27, 2016 3.298 3.351 3.279 3.321 8,568,660 +0.07(+2.03%)
Jul 26, 2016 3.254 3.273 3.183 3.255 8,027,450 -0.00(-0.15%)
Jul 25, 2016 3.296 3.310 3.250 3.260 5,406,460 -0.03(-0.82%)
Jul 22, 2016 3.290 3.346 3.247 3.287 16,369,730 +0.01(+0.43%)
Jul 21, 2016 3.321 3.349 3.225 3.273 9,945,280 -0.04(-1.09%)
Jul 20, 2016 3.281 3.357 3.273 3.309 12,393,290 -0.02(-0.51%)
Jul 19, 2016 3.234 3.335 3.228 3.326 15,700,780 +0.11(+3.29%)
Jul 18, 2016 3.279 3.288 3.191 3.220 7,798,520 -0.01(-0.37%)
Jul 15, 2016 3.222 3.246 3.182 3.232 11,516,730 +0.02(+0.69%)
Jul 14, 2016 3.241 3.250 3.189 3.210 6,115,930 +0.01(+0.34%)
Jul 13, 2016 3.278 3.300 3.181 3.199 5,939,210 -0.05(-1.54%)
Jul 12, 2016 3.200 3.325 3.195 3.249 14,485,540 +0.06(+2.01%)
Jul 11, 2016 3.100 3.200 3.088 3.185 10,496,680 +0.08(+2.74%)
Jul 08, 2016 3.060 3.100 3.037 3.100 8,898,000 +0.06(+2.07%)
Jul 07, 2016 3.062 3.084 3.025 3.037 3,052,410 -0.03(-0.91%)
Jul 06, 2016 3.026 3.070 3.000 3.065 3,820,750 +0.00(+0.13%)
Jul 05, 2016 3.097 3.097 3.025 3.061 6,591,940 -0.02(-0.71%)
Jul 01, 2016 3.075 3.083 3.083 3.083 5,491,000 +0.01(+0.23%)
Jun 30, 2016 3.042 3.111 2.997 3.076 9,009,320 +0.04(+1.45%)
Jun 29, 2016 2.916 3.035 2.910 3.032 6,407,530 +0.18(+6.24%)
Jun 28, 2016 2.779 2.854 2.724 2.854 6,409,340 +0.14(+5.08%)
Jun 27, 2016 2.860 2.903 2.635 2.716 8,878,960 -0.19(-6.57%)
Jun 24, 2016 2.907 3.014 2.844 2.907 5,885,620 -0.21(-6.83%)
Jun 23, 2016 3.006 3.151 2.975 3.120 9,710,620 +0.14(+4.66%)
Jun 22, 2016 2.976 3.015 2.954 2.981 3,830,180 -0.01(-0.20%)
Jun 21, 2016 2.966 3.002 2.947 2.987 6,176,850 +0.01(+0.34%)
Jun 20, 2016 2.926 3.008 2.890 2.977 9,537,320 +0.08(+2.87%)
Jun 17, 2016 2.853 2.912 2.821 2.894 3,441,920 +0.06(+2.01%)
Jun 16, 2016 2.864 2.864 2.776 2.837 2,869,700 -0.03(-1.01%)
Jun 15, 2016 2.901 2.948 2.862 2.866 3,753,620 -0.04(-1.34%)
Jun 14, 2016 2.785 2.907 2.775 2.905 4,149,970 +0.11(+3.79%)
Jun 13, 2016 2.815 2.843 2.775 2.799 3,264,190 -0.03(-1.03%)
Jun 10, 2016 2.902 2.920 2.813 2.828 6,365,270 -0.11(-3.84%)
Jun 09, 2016 2.992 3.012 2.935 2.941 4,980,900 -0.07(-2.26%)
Jun 08, 2016 2.992 3.038 2.983 3.009 6,772,910 +0.02(+0.77%)
Jun 07, 2016 2.990 3.014 2.959 2.986 10,184,210 -0.01(-0.47%)
Jun 06, 2016 2.972 3.008 2.945 3.000 9,871,720 +0.04(+1.42%)
Jun 03, 2016 2.999 3.015 2.930 2.958 4,964,890 -0.03(-0.87%)
Jun 02, 2016 3.025 3.090 2.980 2.984 12,774,070 -0.12(-3.96%)
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.