Shopify Inc (NY: SHOP )

1,190.78 USD -7.37 (-0.62%)
Streaming Delayed Price Updated: 2:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1049 1074 1035 1066 1,125,053 +24.36(+2.34%)
Aug 28, 2020 1067 1079 1039 1042 1,338,900 -11.44(-1.09%)
Aug 27, 2020 1082 1089 1049 1054 1,553,083 -35.83(-3.29%)
Aug 26, 2020 1049 1116 1046 1089 2,805,478 +52.14(+5.03%)
Aug 25, 2020 991.00 1039 991.00 1037 1,690,012 +37.87(+3.79%)
Aug 24, 2020 1032 1034 988.88 999.32 1,820,149 -21.80(-2.13%)
Aug 21, 2020 1036 1047 1015 1021 1,287,300 -18.50(-1.78%)
Aug 20, 2020 1004 1044 999.19 1040 1,331,556 +30.51(+3.02%)
Aug 19, 2020 1022 1043 1003 1009 1,230,474 -15.60(-1.52%)
Aug 18, 2020 1021 1027 993.17 1025 1,285,859 +11.75(+1.16%)
Aug 17, 2020 999.00 1020 995.51 1013 1,268,522 +25.06(+2.54%)
Aug 14, 2020 1002 1007 978.50 987.90 1,599,100 -12.00(-1.20%)
Aug 13, 2020 1005 1024 987.00 999.90 1,401,129 +8.90(+0.90%)
Aug 12, 2020 983.93 1008 980.00 991.00 1,705,759 +19.01(+1.96%)
Aug 11, 2020 999.59 1015 964.74 971.99 2,269,220 -33.57(-3.34%)
Aug 10, 2020 1055 1064 987.41 1006 2,405,200 -47.56(-4.52%)
Aug 07, 2020 1080 1093 1030 1053 1,634,500 -35.01(-3.22%)
Aug 06, 2020 1093 1100 1069 1088 1,286,937 -6.52(-0.60%)
Aug 05, 2020 1079 1105 1070 1095 1,554,023 +14.65(+1.36%)
Aug 04, 2020 1074 1083 1054 1080 1,616,911 -3.05(-0.28%)
Aug 03, 2020 1032 1089 1029 1083 2,648,106 +59.05(+5.77%)
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%)
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.