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

Shopify Inc (NY: SHOP )

72.26 -1.75 (-2.36%)
Official Closing Price Updated: 4:00 PM EDT, Apr 24, 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, 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%)
Jul 03, 2017 8.715 8.791 8.480 8.600 8,874,460 -0.09(-1.04%)
Jun 30, 2017 8.586 8.800 8.564 8.690 16,973,380 +0.05(+0.58%)
Jun 29, 2017 8.897 8.897 8.316 8.640 27,202,590 -0.31(-3.49%)
Jun 28, 2017 8.783 8.959 8.551 8.952 20,479,220 +0.25(+2.85%)
Jun 27, 2017 9.124 9.220 8.680 8.704 21,758,680 -0.50(-5.43%)
Jun 26, 2017 9.511 9.698 9.027 9.204 19,545,640 -0.24(-2.58%)
Jun 23, 2017 9.104 9.520 9.050 9.448 14,626,760 +0.31(+3.40%)
Jun 22, 2017 9.132 9.211 9.027 9.137 10,127,230 +0.01(+0.13%)
Jun 21, 2017 8.924 9.178 8.920 9.125 14,973,480 +0.23(+2.60%)
Jun 20, 2017 9.111 9.180 8.861 8.894 15,489,130 -0.16(-1.79%)
Jun 19, 2017 8.828 9.084 8.779 9.056 21,833,580 +0.36(+4.18%)
Jun 16, 2017 8.696 8.819 8.568 8.693 24,991,840 +0.14(+1.70%)
Jun 15, 2017 8.190 8.554 8.155 8.548 28,960,420 +0.01(+0.14%)
Jun 14, 2017 8.747 8.820 8.443 8.536 21,214,430 -0.16(-1.81%)
Jun 13, 2017 8.739 9.056 8.448 8.693 39,553,228 -0.20(-2.20%)
Jun 12, 2017 9.001 9.038 8.251 8.889 52,440,480 -0.26(-2.80%)
Jun 09, 2017 9.870 10.08 8.931 9.145 46,563,008 -0.74(-7.48%)
Jun 08, 2017 9.728 9.886 9.564 9.884 14,010,180 +0.19(+1.91%)
Jun 07, 2017 9.890 9.960 9.651 9.699 18,328,100 -0.16(-1.64%)
Jun 06, 2017 9.696 9.978 9.637 9.861 19,486,810 +0.11(+1.16%)
Jun 05, 2017 9.835 9.938 9.611 9.748 21,286,700 -0.01(-0.05%)
Jun 02, 2017 9.370 9.785 9.347 9.753 31,665,710 +0.41(+4.38%)
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.