Skip to main content

Shopify Inc (NY: SHOP )

78.68 +0.06 (+0.07%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.66 11.78 11.53 11.65 8,671,450 +0.00(+0.03%)
Sep 28, 2017 11.75 11.77 11.51 11.64 8,887,870 -0.10(-0.81%)
Sep 27, 2017 11.87 11.41 11.74 15,798,290 +0.40(+3.55%)
Sep 26, 2017 11.61 11.77 11.19 11.34 18,069,980 -0.11(-0.95%)
Sep 25, 2017 11.98 11.99 11.35 11.45 23,167,330 -0.58(-4.82%)
Sep 22, 2017 11.97 12.15 11.85 12.03 7,609,270 +0.01(+0.10%)
Sep 21, 2017 11.89 12.08 11.63 12.02 12,895,650 +0.09(+0.72%)
Sep 20, 2017 12.28 12.36 11.74 11.93 18,283,650 -0.37(-2.97%)
Sep 19, 2017 12.33 12.39 12.21 12.29 7,856,060 +0.05(+0.42%)
Sep 18, 2017 12.08 12.39 12.07 12.24 13,732,080 +0.22(+1.80%)
Sep 15, 2017 12.00 12.12 11.94 12.03 8,479,040 +0.01(+0.05%)
Sep 14, 2017 11.93 12.10 11.66 12.02 10,663,790 +0.10(+0.83%)
Sep 13, 2017 12.05 12.25 11.79 11.92 20,056,900 -0.13(-1.07%)
Sep 12, 2017 11.89 12.08 11.69 12.05 17,695,190 +0.25(+2.13%)
Sep 11, 2017 11.54 11.86 11.49 11.80 14,288,000 +0.44(+3.86%)
Sep 08, 2017 11.33 11.49 11.24 11.36 9,253,360 +0.02(+0.13%)
Sep 07, 2017 11.05 11.35 11.01 11.35 11,371,450 +0.32(+2.94%)
Sep 06, 2017 11.09 11.19 10.88 11.02 11,402,280 -0.04(-0.41%)
Sep 05, 2017 11.00 11.20 10.80 11.07 15,632,260 -0.02(-0.17%)
Sep 01, 2017 11.18 11.20 10.99 11.09 10,228,030 -0.01(-0.05%)
Aug 31, 2017 10.93 11.16 10.83 11.09 16,042,910 +0.25(+2.29%)
Aug 30, 2017 10.48 10.88 10.47 10.84 15,377,630 +0.41(+3.90%)
Aug 29, 2017 10.17 10.50 10.13 10.44 11,369,080 +0.06(+0.56%)
Aug 28, 2017 10.40 10.49 10.16 10.38 11,120,180 +0.00(+0.05%)
Aug 25, 2017 10.68 10.70 10.28 10.37 17,227,940 -0.28(-2.62%)
Aug 24, 2017 10.29 10.69 10.28 10.65 33,776,940 +0.41(+3.97%)
Aug 23, 2017 9.782 10.28 9.714 10.25 23,742,930 +0.38(+3.90%)
Aug 22, 2017 9.691 9.891 9.662 9.861 13,576,920 +0.23(+2.43%)
Aug 21, 2017 9.458 9.647 9.450 9.627 11,275,010 +0.17(+1.79%)
Aug 18, 2017 9.357 9.515 9.302 9.458 9,886,370 +0.11(+1.16%)
Aug 17, 2017 9.439 9.572 9.347 9.350 13,983,570 -0.11(-1.17%)
Aug 16, 2017 9.363 9.487 9.301 9.461 7,499,930 +0.15(+1.57%)
Aug 15, 2017 9.426 9.457 9.277 9.315 8,073,080 -0.09(-0.97%)
Aug 14, 2017 9.329 9.550 9.325 9.406 16,804,150 +0.24(+2.56%)
Aug 11, 2017 8.851 9.300 8.850 9.171 19,511,200 +0.33(+3.74%)
Aug 10, 2017 9.448 9.448 8.821 8.840 33,961,008 -0.68(-7.13%)
Aug 09, 2017 9.518 9.645 9.421 9.519 17,506,240 -0.13(-1.37%)
Aug 08, 2017 9.793 9.890 9.600 9.651 14,665,810 -0.13(-1.31%)
Aug 07, 2017 9.910 9.643 9.779 10,772,600 +0.15(+1.57%)
Aug 04, 2017 9.732 9.844 9.623 9.628 14,794,690 -0.09(-0.91%)
Aug 03, 2017 9.950 9.989 9.656 9.716 22,851,980 -0.12(-1.21%)
Aug 02, 2017 10.45 10.45 9.729 9.835 45,072,128 -0.57(-5.51%)
Aug 01, 2017 10.39 10.55 9.860 10.41 96,707,088 +1.17(+12.68%)
Jul 31, 2017 9.367 9.452 9.136 9.237 24,947,660 -0.06(-0.66%)
Jul 28, 2017 8.955 9.342 8.829 9.298 14,140,720 +0.26(+2.82%)
Jul 27, 2017 9.470 9.550 8.864 9.043 22,207,600 -0.35(-3.72%)
Jul 26, 2017 9.295 9.500 9.285 9.392 11,618,420 +0.18(+1.91%)
Jul 25, 2017 9.356 9.365 9.070 9.216 11,974,650 -0.15(-1.55%)
Jul 24, 2017 8.987 9.365 8.949 9.361 14,664,400 +0.42(+4.69%)
Jul 21, 2017 9.045 9.126 8.933 8.942 14,007,680 -0.14(-1.60%)
Jul 20, 2017 9.243 9.283 9.019 9.087 9,614,550 -0.10(-1.12%)
Jul 19, 2017 9.374 9.450 9.130 9.190 13,943,120 -0.13(-1.37%)
Jul 18, 2017 9.129 9.390 9.011 9.318 14,322,970 +0.27(+2.97%)
Jul 17, 2017 9.222 9.330 8.963 9.049 15,206,360 -0.19(-2.08%)
Jul 14, 2017 9.383 9.383 9.170 9.241 10,217,240 -0.06(-0.66%)
Jul 13, 2017 9.574 9.680 9.251 9.302 17,899,520 -0.17(-1.75%)
Jul 12, 2017 9.215 9.517 9.207 9.468 17,607,660 +0.34(+3.71%)
Jul 11, 2017 9.076 9.257 9.020 9.129 12,596,950 +0.03(+0.33%)
Jul 10, 2017 8.910 9.148 8.829 9.099 12,843,790 +0.20(+2.25%)
Jul 07, 2017 8.718 8.923 8.700 8.899 10,226,200 +0.28(+3.22%)
Jul 06, 2017 8.664 8.783 8.581 8.621 12,132,290 -0.19(-2.16%)
Jul 05, 2017 8.563 8.947 8.558 8.811 17,841,640 +0.21(+2.45%)
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.