Indicators

Shopify Inc (NY: SHOP )

74.01 +3.46 (+4.90%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.26	46.33	42.05	46.33	34,746,000	+2.49(+5.69%)
Feb 27, 2020	45.23	46.79	42.79	43.84	37,016,068	-3.28(-6.96%)
Feb 26, 2020	45.92	48.40	45.90	47.12	25,326,100	+0.47(+1.01%)
Feb 25, 2020	50.00	50.24	45.65	46.65	34,033,308	-2.45(-4.99%)
Feb 24, 2020	48.20	50.41	47.60	49.10	32,746,610	-2.97(-5.70%)
Feb 21, 2020	53.12	53.46	51.16	52.07	19,292,000	-1.49(-2.79%)
Feb 20, 2020	54.27	54.72	50.74	53.56	24,633,950	-0.76(-1.40%)
Feb 19, 2020	54.41	54.97	53.86	54.32	17,798,920	+0.68(+1.27%)
Feb 18, 2020	53.40	54.89	53.20	53.64	24,464,700	+0.52(+0.98%)
Feb 14, 2020	54.10	54.22	52.33	53.12	22,082,000	-0.17(-0.33%)
Feb 13, 2020	53.30	55.48	53.07	53.30	45,165,700	+0.17(+0.32%)
Feb 12, 2020	56.89	59.39	52.90	53.12	97,359,176	+3.85(+7.81%)
Feb 11, 2020	49.41	49.99	48.91	49.27	26,865,070	+0.11(+0.22%)
Feb 10, 2020	47.91	49.17	47.65	49.17	18,625,940	+1.30(+2.72%)
Feb 07, 2020	47.20	48.17	46.68	47.87	11,943,000	+0.57(+1.21%)
Feb 06, 2020	47.32	47.57	46.25	47.30	16,716,800	-0.26(-0.54%)
Feb 05, 2020	49.35	49.50	46.80	47.56	21,304,840	-0.99(-2.04%)
Feb 04, 2020	47.64	48.77	47.18	48.55	17,771,090	+1.61(+3.42%)

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.