Indicators

Shopify Inc (NY: SHOP )

69.32 -0.19 (-0.27%)

Streaming Delayed Price Updated: 3:46 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	75.61	76.94	73.80	75.78	33,068,000	+1.34(+1.80%)
May 28, 2020	72.80	77.04	72.78	74.44	37,546,180	-0.56(-0.74%)
May 27, 2020	75.50	75.70	68.50	75.00	68,550,408	-1.79(-2.33%)
May 26, 2020	84.20	84.40	74.24	76.79	64,587,448	-5.73(-6.94%)
May 22, 2020	80.46	82.64	79.36	82.52	27,736,000	+2.28(+2.84%)
May 21, 2020	79.19	80.99	78.21	80.23	41,308,260	+2.44(+3.13%)
May 20, 2020	76.80	77.80	75.17	77.80	32,362,230	+2.50(+3.32%)
May 19, 2020	74.54	76.50	71.32	75.30	52,621,940	+1.50(+2.03%)
May 18, 2020	77.00	77.07	73.30	73.80	36,702,208	-2.90(-3.78%)
May 15, 2020	75.43	77.48	75.12	76.70	30,235,000	+1.27(+1.69%)
May 14, 2020	74.99	75.81	73.30	75.43	28,439,080	-0.01(-0.01%)
May 13, 2020	75.00	76.86	71.73	75.44	43,658,608	+1.21(+1.63%)
May 12, 2020	76.90	77.09	73.39	74.23	36,901,860	-0.81(-1.07%)
May 11, 2020	70.70	75.25	70.38	75.03	36,715,900	+4.14(+5.84%)
May 08, 2020	70.56	72.10	70.30	70.90	40,840,000	-1.38(-1.91%)
May 07, 2020	71.99	73.87	71.50	72.28	45,961,148	-1.08(-1.47%)
May 06, 2020	67.29	73.92	66.90	73.35	69,182,272	+4.74(+6.91%)
May 05, 2020	67.00	70.47	66.20	68.61	51,350,180	+2.72(+4.13%)
May 04, 2020	62.06	65.89	61.70	65.89	27,576,880	+4.52(+7.37%)

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.