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

Shopify Inc (NY: SHOP )

70.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2017 7.332 7.604 7.322 7.595 19,030,720 +0.29(+3.91%)
Apr 27, 2017 7.339 7.440 7.127 7.309 17,531,890 -0.10(-1.39%)
Apr 26, 2017 7.504 7.517 7.233 7.412 20,137,890 -0.25(-3.30%)
Apr 25, 2017 7.603 7.676 7.446 7.665 17,649,590 +0.08(+1.08%)
Apr 24, 2017 7.794 7.819 7.520 7.583 15,649,370 -0.05(-0.72%)
Apr 21, 2017 7.762 7.779 7.497 7.638 17,785,870 +0.03(+0.42%)
Apr 20, 2017 7.340 7.625 7.326 7.606 16,676,170 +0.34(+4.71%)
Apr 19, 2017 7.190 7.350 7.170 7.264 12,155,620 +0.11(+1.48%)
Apr 18, 2017 7.220 7.086 7.158 8,248,740 -0.01(-0.17%)
Apr 17, 2017 7.146 7.226 7.078 7.170 10,189,270 +0.11(+1.51%)
Apr 13, 2017 6.933 7.188 6.908 7.063 16,429,980 +0.14(+1.99%)
Apr 12, 2017 6.900 7.007 6.893 6.925 7,615,170 +0.02(+0.28%)
Apr 11, 2017 6.912 6.970 6.745 6.906 9,659,010 -0.02(-0.32%)
Apr 10, 2017 6.909 7.006 6.875 6.928 9,960,890 +0.06(+0.83%)
Apr 07, 2017 6.858 6.898 6.828 6.871 4,749,750 +0.02(+0.28%)
Apr 06, 2017 6.791 6.888 6.791 6.852 8,401,830 +0.06(+0.93%)
Apr 05, 2017 6.885 6.964 6.773 6.789 10,141,200 -0.06(-0.93%)
Apr 04, 2017 6.923 7.000 6.816 6.853 10,136,040 -0.07(-1.01%)
Apr 03, 2017 6.816 6.935 6.722 6.923 13,878,650 +0.11(+1.67%)
Mar 31, 2017 6.786 6.944 6.705 6.809 26,649,760 -0.10(-1.39%)
Mar 30, 2017 7.269 7.287 6.872 6.905 30,924,160 -0.37(-5.05%)
Mar 29, 2017 7.278 7.299 7.080 7.272 15,653,620 +0.04(+0.48%)
Mar 28, 2017 7.066 7.300 7.055 7.237 17,408,080 +0.20(+2.80%)
Mar 27, 2017 6.830 7.075 6.733 7.040 16,209,530 +0.14(+2.06%)
Mar 24, 2017 6.801 7.011 6.769 6.898 14,624,810 +0.14(+2.07%)
Mar 23, 2017 6.681 6.830 6.673 6.758 13,075,710 +0.09(+1.30%)
Mar 22, 2017 6.697 6.748 6.475 6.671 14,457,710 -0.05(-0.71%)
Mar 21, 2017 6.993 7.157 6.684 6.719 36,310,100 -0.17(-2.43%)
Mar 20, 2017 6.736 6.892 6.720 6.886 18,054,460 +0.19(+2.79%)
Mar 17, 2017 6.549 6.739 6.528 6.699 14,965,880 +0.20(+3.08%)
Mar 16, 2017 6.501 6.530 6.456 6.499 5,413,410 +0.01(+0.23%)
Mar 15, 2017 6.403 6.499 6.308 6.484 8,824,990 +0.10(+1.58%)
Mar 14, 2017 6.462 6.473 6.352 6.383 7,021,220 -0.11(-1.69%)
Mar 13, 2017 6.438 6.521 6.396 6.493 10,034,820 +0.08(+1.22%)
Mar 10, 2017 6.323 6.433 6.250 6.415 12,182,930 +0.18(+2.82%)
Mar 09, 2017 6.106 6.253 6.072 6.239 9,945,000 +0.15(+2.43%)
Mar 08, 2017 6.025 6.150 6.008 6.091 8,752,470 +0.08(+1.30%)
Mar 07, 2017 5.929 6.066 5.920 6.013 10,836,700 +0.08(+1.37%)
Mar 06, 2017 5.994 6.026 5.863 5.932 6,986,040 -0.10(-1.61%)
Mar 03, 2017 5.964 6.038 5.912 6.029 9,894,970 +0.06(+1.04%)
Mar 02, 2017 5.972 6.065 5.948 5.967 9,639,830 +0.00(+0.03%)
Mar 01, 2017 6.017 6.017 5.902 5.965 11,003,600 +0.04(+0.74%)
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%)
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.