Indicators

Shopify Inc (NY: SHOP )

71.33 +0.78 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.20	46.34	42.15	42.68	39,769,048	-1.65(-3.71%)
Apr 28, 2022	42.88	45.21	41.12	44.33	41,814,048	+2.71(+6.51%)
Apr 27, 2022	42.40	44.00	41.33	41.62	31,876,600	-1.19(-2.78%)
Apr 26, 2022	45.51	45.85	42.80	42.81	37,376,680	-3.11(-6.78%)
Apr 25, 2022	46.20	47.59	45.34	45.92	40,054,428	-0.08(-0.17%)
Apr 22, 2022	48.00	49.27	45.40	46.00	44,860,688	-2.10(-4.37%)
Apr 21, 2022	53.50	53.77	47.26	48.10	59,325,268	-4.40(-8.38%)
Apr 20, 2022	59.30	59.40	52.50	52.50	51,136,220	-8.06(-13.31%)
Apr 19, 2022	57.75	61.40	57.60	60.56	21,386,280	+2.46(+4.24%)
Apr 18, 2022	57.50	58.69	55.60	58.10	23,178,900	+0.15(+0.26%)
Apr 14, 2022	60.24	60.70	57.90	57.95	22,825,060	-2.53(-4.18%)
Apr 13, 2022	59.10	62.20	57.90	60.48	28,829,040	+1.37(+2.32%)
Apr 12, 2022	62.76	64.44	59.02	59.11	36,752,268	-2.63(-4.26%)
Apr 11, 2022	61.45	62.90	59.37	61.74	38,930,388	+1.42(+2.35%)
Apr 08, 2022	63.93	64.17	60.01	60.32	41,838,080	-4.08(-6.33%)
Apr 07, 2022	65.60	66.91	62.05	64.40	28,985,040	-1.26(-1.92%)
Apr 06, 2022	68.46	68.54	63.84	65.66	33,346,010	-4.63(-6.59%)
Apr 05, 2022	72.90	74.13	69.20	70.29	23,760,090	-2.44(-3.35%)
Apr 04, 2022	69.64	73.09	69.20	72.73	19,606,870	+3.43(+4.95%)

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.