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

Shopify Inc (NY: SHOP )

73.86 +3.31 (+4.69%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 23, 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 (%)
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%)
Jun 01, 2017 9.249 9.370 9.054 9.344 18,317,540 +0.16(+1.72%)
May 31, 2017 9.088 9.228 8.892 9.186 24,880,790 +0.13(+1.42%)
May 30, 2017 9.110 9.324 8.969 9.057 19,703,430 -0.02(-0.19%)
May 26, 2017 9.026 9.111 9.000 9.074 10,997,600 +0.05(+0.58%)
May 25, 2017 9.135 9.195 8.935 9.022 14,961,980 -0.06(-0.65%)
May 24, 2017 9.019 9.150 9.007 9.081 12,443,930 +0.08(+0.88%)
May 23, 2017 9.086 9.125 8.963 9.002 19,912,950 +0.04(+0.47%)
May 22, 2017 8.994 9.090 8.861 8.960 17,967,750 +0.07(+0.82%)
May 19, 2017 9.060 9.189 8.750 8.887 78,909,128 -0.32(-3.52%)
May 18, 2017 8.317 9.298 8.100 9.211 79,787,048 +0.23(+2.53%)
May 17, 2017 9.305 9.325 8.957 8.984 33,517,510 -0.51(-5.36%)
May 16, 2017 9.496 9.585 9.260 9.493 22,763,790 +0.07(+0.73%)
May 15, 2017 9.444 9.588 9.351 9.424 23,272,140 +0.07(+0.71%)
May 12, 2017 9.195 9.494 9.100 9.358 18,140,900 +0.16(+1.70%)
May 11, 2017 9.325 9.356 8.880 9.202 28,573,970 -0.10(-1.12%)
May 10, 2017 8.952 9.353 8.951 9.306 22,639,460 +0.39(+4.39%)
May 09, 2017 8.725 9.113 8.685 8.915 25,189,180 +0.24(+2.73%)
May 08, 2017 8.702 8.725 8.560 8.678 20,350,440 +0.12(+1.46%)
May 05, 2017 8.172 8.582 8.172 8.553 18,621,000 +0.42(+5.14%)
May 04, 2017 8.293 8.293 8.104 8.135 13,980,760 -0.04(-0.45%)
May 03, 2017 8.179 8.356 8.072 8.172 21,846,440 -0.13(-1.52%)
May 02, 2017 8.041 8.458 7.757 8.298 61,477,788 +0.57(+7.40%)
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.