Shopify Inc (NY: SHOP )

1,170.47 USD -8.39 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 394.96 403.94 391.01 397.58 1,122,900 +1.22(+0.31%)
Dec 30, 2019 408.38 409.32 392.11 396.36 1,827,100 -11.64(-2.85%)
Dec 27, 2019 411.51 415.80 403.11 408.00 1,915,100 -0.75(-0.18%)
Dec 26, 2019 402.76 416.60 402.40 408.75 2,349,843 +9.36(+2.34%)
Dec 24, 2019 389.81 400.64 386.14 399.39 1,527,200 +10.26(+2.64%)
Dec 23, 2019 392.87 398.71 388.03 389.13 1,428,956 -0.94(-0.24%)
Dec 20, 2019 393.05 398.70 387.51 390.07 1,684,600 -2.99(-0.76%)
Dec 19, 2019 395.59 401.98 391.27 393.06 1,940,970 -3.88(-0.98%)
Dec 18, 2019 391.02 404.80 390.54 396.94 3,070,740 +8.99(+2.32%)
Dec 17, 2019 393.00 397.00 380.63 387.95 2,463,931 -5.68(-1.44%)
Dec 16, 2019 389.74 396.67 383.00 393.63 2,621,667 +8.06(+2.09%)
Dec 13, 2019 370.45 392.00 370.45 385.57 3,261,500 +13.52(+3.63%)
Dec 12, 2019 372.00 376.30 364.91 372.05 2,170,381 -1.03(-0.28%)
Dec 11, 2019 368.41 374.50 365.51 373.08 1,837,886 +5.08(+1.38%)
Dec 10, 2019 373.51 373.97 364.55 368.00 1,514,676 -1.79(-0.48%)
Dec 09, 2019 365.18 381.11 364.00 369.79 4,074,620 +5.19(+1.42%)
Dec 06, 2019 367.80 372.29 360.75 364.60 2,199,500 +1.01(+0.28%)
Dec 05, 2019 371.03 376.59 360.26 363.59 3,242,181 -8.41(-2.26%)
Dec 04, 2019 350.00 376.91 349.51 372.00 5,605,513 +21.34(+6.09%)
Dec 03, 2019 321.01 351.31 320.00 350.66 3,275,110 +19.82(+5.99%)
Dec 02, 2019 336.00 336.00 311.53 330.84 2,987,880 -5.91(-1.76%)
Nov 29, 2019 339.90 344.00 335.51 336.75 1,206,700 -4.25(-1.25%)
Nov 27, 2019 337.51 342.65 330.08 341.00 2,415,200 +4.81(+1.43%)
Nov 26, 2019 317.94 337.17 317.08 336.19 2,883,197 +19.12(+6.03%)
Nov 25, 2019 315.09 318.74 312.32 317.07 1,374,192 +2.55(+0.81%)
Nov 22, 2019 318.76 320.00 309.73 314.52 1,126,500 -1.55(-0.49%)
Nov 21, 2019 317.50 321.98 314.20 316.07 1,360,181 -0.98(-0.31%)
Nov 20, 2019 314.38 325.12 312.00 317.05 1,669,038 +0.77(+0.24%)
Nov 19, 2019 323.23 325.78 314.51 316.28 1,449,258 -6.70(-2.07%)
Nov 18, 2019 312.73 325.83 310.35 322.98 1,745,872 +10.60(+3.39%)
Nov 15, 2019 314.93 315.31 309.70 312.38 1,046,700 -0.07(-0.02%)
Nov 14, 2019 314.32 319.89 309.36 312.45 1,679,880 -1.86(-0.59%)
Nov 13, 2019 305.00 314.84 302.64 314.31 1,975,784 +8.75(+2.86%)
Nov 12, 2019 301.82 310.75 301.82 305.56 1,676,392 +2.24(+0.74%)
Nov 11, 2019 296.04 305.20 293.46 303.32 1,749,117 +5.68(+1.91%)
Nov 08, 2019 282.08 298.81 282.08 297.64 2,481,400 +11.89(+4.16%)
Nov 07, 2019 295.55 297.49 282.44 285.75 2,451,846 -9.27(-3.14%)
Nov 06, 2019 296.92 300.70 291.51 295.02 1,641,785 -0.48(-0.16%)
Nov 05, 2019 308.09 309.05 294.46 295.50 2,824,602 -12.41(-4.03%)
Nov 04, 2019 318.38 321.00 303.77 307.91 2,627,168 -8.85(-2.79%)
Nov 01, 2019 316.25 322.08 312.87 316.76 1,606,000 +3.19(+1.02%)
Oct 31, 2019 316.41 319.85 308.74 313.57 1,790,106 -5.55(-1.74%)
Oct 30, 2019 313.32 319.94 308.46 319.12 2,056,496 +6.60(+2.11%)
Oct 29, 2019 306.00 321.88 298.64 312.52 5,361,517 -12.41(-3.82%)
Oct 28, 2019 322.49 329.18 312.82 324.93 2,860,137 +7.48(+2.36%)
Oct 25, 2019 316.72 321.36 309.12 317.45 2,253,900 -5.89(-1.82%)
Oct 24, 2019 301.96 324.24 301.03 323.34 3,175,376 +26.20(+8.82%)
Oct 23, 2019 298.21 309.77 291.06 297.14 2,372,470 -2.55(-0.85%)
Oct 22, 2019 323.50 326.80 295.30 299.69 3,098,242 -20.04(-6.27%)
Oct 21, 2019 317.00 326.56 311.61 319.73 1,806,163 +5.39(+1.71%)
Oct 18, 2019 332.00 335.00 312.13 314.34 2,668,400 -17.00(-5.13%)
Oct 17, 2019 326.50 333.92 324.00 331.34 1,687,896 +7.70(+2.38%)
Oct 16, 2019 342.01 343.65 322.24 323.64 2,493,612 -22.44(-6.48%)
Oct 15, 2019 347.10 349.44 343.70 346.08 2,039,266 +1.78(+0.52%)
Oct 14, 2019 328.99 346.03 328.67 344.30 2,126,860 +15.04(+4.57%)
Oct 11, 2019 330.87 337.33 324.46 329.26 2,271,100 +4.79(+1.48%)
Oct 10, 2019 314.47 329.29 311.01 324.47 2,182,997 +10.62(+3.38%)
Oct 09, 2019 313.50 316.71 311.67 313.85 1,458,601 +2.80(+0.90%)
Oct 08, 2019 322.50 325.69 310.80 311.05 1,978,011 -15.27(-4.68%)
Oct 07, 2019 326.82 331.57 322.16 326.32 1,409,382 -0.88(-0.27%)
Oct 04, 2019 327.47 330.45 320.10 327.20 2,767,800 +1.63(+0.50%)
Oct 03, 2019 311.44 326.60 304.18 325.57 3,146,257 +15.21(+4.90%)
Oct 02, 2019 309.64 311.17 300.70 310.36 2,215,029 -2.86(-0.91%)
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.