Shopify Inc (NY: SHOP )

1,198.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:02 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1065 1068 1012 1024 2,335,700 -24.84(-2.37%)
Jul 30, 2020 1048 1062 1003 1049 2,781,680 -4.75(-0.45%)
Jul 29, 2020 1107 1108 1038 1054 6,489,848 +68.59(+6.96%)
Jul 28, 2020 1007 1015 975.17 985.00 3,837,192 +8.61(+0.88%)
Jul 27, 2020 947.57 977.46 935.14 976.39 2,687,759 +46.58(+5.01%)
Jul 24, 2020 906.00 941.84 883.18 929.81 2,418,700 +1.40(+0.15%)
Jul 23, 2020 966.82 979.99 911.12 928.41 3,015,148 -28.92(-3.02%)
Jul 22, 2020 964.73 980.57 940.00 957.33 2,181,105 +4.50(+0.47%)
Jul 21, 2020 1022 1025 948.21 952.83 3,036,789 -56.56(-5.60%)
Jul 20, 2020 929.00 1012 918.21 1009 3,159,877 +81.26(+8.76%)
Jul 17, 2020 932.20 940.97 906.05 928.13 2,041,700 +2.64(+0.29%)
Jul 16, 2020 942.01 952.82 915.40 925.49 2,084,433 -33.96(-3.54%)
Jul 15, 2020 974.00 980.00 934.00 959.45 2,335,928 -14.96(-1.54%)
Jul 14, 2020 970.00 998.00 901.74 974.41 3,588,042 +5.66(+0.58%)
Jul 13, 2020 1043 1075 935.14 968.75 3,894,620 -63.11(-6.12%)
Jul 10, 2020 1040 1045 1018 1032 1,708,400 -8.16(-0.78%)
Jul 09, 2020 1025 1052 1013 1040 2,864,569 +22.72(+2.23%)
Jul 08, 2020 1027 1035 1003 1017 2,056,097 +3.31(+0.33%)
Jul 07, 2020 985.00 1040 973.00 1014 3,289,222 +27.22(+2.76%)
Jul 06, 2020 1052 1059 983.65 986.77 4,342,631 -43.20(-4.19%)
Jul 02, 2020 1035 1059 1022 1030 3,459,300 +13.33(+1.31%)
Jul 01, 2020 948.01 1018 948.01 1017 3,445,222 +67.44(+7.10%)
Jun 30, 2020 925.50 958.76 922.00 949.20 2,746,500 +26.78(+2.90%)
Jun 29, 2020 913.99 923.00 876.43 922.42 2,739,161 +12.42(+1.36%)
Jun 26, 2020 916.00 927.04 894.00 910.00 2,720,700 -6.32(-0.69%)
Jun 25, 2020 886.56 917.60 873.24 916.32 2,417,665 +19.32(+2.15%)
Jun 24, 2020 910.01 924.00 868.00 897.00 3,413,314 -14.34(-1.57%)
Jun 23, 2020 919.19 928.00 907.26 911.34 2,420,374 +6.53(+0.72%)
Jun 22, 2020 895.12 909.87 892.11 904.81 2,392,195 +23.81(+2.70%)
Jun 19, 2020 876.00 895.56 866.00 881.00 4,020,300 +17.44(+2.02%)
Jun 18, 2020 832.50 869.70 830.50 863.56 3,078,907 +46.20(+5.65%)
Jun 17, 2020 813.00 827.49 810.59 817.36 1,841,620 +11.60(+1.44%)
Jun 16, 2020 809.00 816.78 787.50 805.76 2,639,609 +0.29(+0.04%)
Jun 15, 2020 777.00 807.39 769.86 805.47 4,064,342 +62.89(+8.47%)
Jun 12, 2020 739.34 745.00 713.23 742.58 2,123,200 +17.46(+2.41%)
Jun 11, 2020 733.34 765.52 724.00 725.12 2,286,526 -18.52(-2.49%)
Jun 10, 2020 757.00 758.50 732.51 743.64 1,489,432 +1.94(+0.26%)
Jun 09, 2020 743.91 754.80 733.25 741.70 1,516,622 +11.03(+1.51%)
Jun 08, 2020 715.00 731.15 708.01 730.67 1,888,304 +2.90(+0.40%)
Jun 05, 2020 721.10 740.86 702.02 727.77 2,477,200 -7.42(-1.01%)
Jun 04, 2020 763.91 777.22 726.03 735.19 2,765,805 -26.83(-3.52%)
Jun 03, 2020 777.93 779.08 758.38 762.02 1,888,667 -17.48(-2.24%)
Jun 02, 2020 764.43 784.30 744.00 779.50 2,660,879 +21.50(+2.84%)
Jun 01, 2020 754.72 759.25 739.52 758.00 1,841,305 +0.20(+0.03%)
May 29, 2020 756.15 769.39 738.00 757.80 3,306,800 +13.37(+1.80%)
May 28, 2020 728.01 770.40 727.83 744.43 3,754,618 -5.57(-0.74%)
May 27, 2020 755.01 757.00 685.00 750.00 6,855,041 -17.89(-2.33%)
May 26, 2020 842.00 844.00 742.37 767.89 6,458,745 -57.28(-6.94%)
May 22, 2020 804.63 826.38 793.64 825.17 2,773,600 +22.82(+2.84%)
May 21, 2020 791.86 809.87 782.07 802.35 4,130,826 +24.35(+3.13%)
May 20, 2020 768.00 778.00 751.74 778.00 3,236,223 +24.99(+3.32%)
May 19, 2020 745.42 765.00 713.19 753.01 5,262,194 +14.99(+2.03%)
May 18, 2020 770.00 770.73 733.00 738.02 3,670,221 -28.98(-3.78%)
May 15, 2020 754.30 774.79 751.25 767.00 3,023,500 +12.71(+1.69%)
May 14, 2020 749.89 758.09 733.00 754.29 2,843,908 -0.09(-0.01%)
May 13, 2020 750.00 768.59 717.29 754.38 4,365,861 +12.10(+1.63%)
May 12, 2020 769.00 770.95 733.95 742.28 3,690,186 -8.06(-1.07%)
May 11, 2020 706.96 752.50 703.78 750.34 3,671,590 +41.37(+5.84%)
May 08, 2020 705.55 721.00 703.00 708.97 4,084,000 -13.79(-1.91%)
May 07, 2020 719.94 738.71 715.00 722.76 4,596,115 -10.77(-1.47%)
May 06, 2020 672.88 739.24 669.00 733.53 6,918,227 +47.42(+6.91%)
May 05, 2020 670.00 704.69 662.00 686.11 5,135,018 +27.22(+4.13%)
May 04, 2020 620.64 658.90 617.01 658.89 2,757,688 +45.25(+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.