Shopify Inc (NY: SHOP )

1,142.67 USD +19.66 (+1.75%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 42.87 42.87 42.87 0 -0.23(-0.53%)
Dec 29, 2016 43.39 43.90 42.52 43.10 532,616 -0.12(-0.28%)
Dec 28, 2016 43.53 44.24 42.83 43.22 869,219 -0.42(-0.96%)
Dec 27, 2016 41.54 43.80 41.52 43.64 751,573 +2.30(+5.56%)
Dec 23, 2016 41.34 41.34 41.34 0 +1.17(+2.91%)
Dec 22, 2016 40.80 40.91 39.85 40.17 502,563 -0.63(-1.54%)
Dec 21, 2016 41.52 41.52 40.64 40.80 649,493 -0.62(-1.50%)
Dec 20, 2016 41.87 41.96 41.10 41.42 515,635 -0.45(-1.07%)
Dec 19, 2016 42.35 42.88 41.75 41.87 521,796 -0.18(-0.43%)
Dec 16, 2016 42.50 42.62 41.89 42.05 446,044 -0.36(-0.85%)
Dec 15, 2016 41.62 42.83 41.35 42.41 703,717 +0.66(+1.58%)
Dec 14, 2016 42.31 42.52 41.38 41.75 534,288 -0.52(-1.23%)
Dec 13, 2016 42.01 42.73 41.90 42.27 547,923 +0.23(+0.55%)
Dec 12, 2016 42.75 42.87 41.87 42.04 505,568 -0.18(-0.43%)
Dec 09, 2016 43.00 43.67 41.78 42.22 713,100 -0.41(-0.96%)
Dec 08, 2016 41.09 42.99 40.54 42.63 1,115,494 +1.91(+4.69%)
Dec 07, 2016 41.17 41.21 40.05 40.72 535,315 -0.18(-0.44%)
Dec 06, 2016 40.95 41.42 40.19 40.90 394,586 +0.33(+0.81%)
Dec 05, 2016 39.47 41.23 39.47 40.57 889,877 +1.52(+3.89%)
Dec 02, 2016 39.73 40.38 38.69 39.05 1,277,933 -0.62(-1.56%)
Dec 01, 2016 41.81 42.06 39.62 39.67 1,117,519 -2.00(-4.80%)
Nov 30, 2016 43.07 43.25 41.59 41.67 820,505 -0.92(-2.16%)
Nov 29, 2016 42.88 43.20 42.35 42.59 445,243 +0.10(+0.24%)
Nov 28, 2016 43.71 43.75 42.32 42.49 500,581 -0.78(-1.80%)
Nov 25, 2016 43.46 43.68 43.05 43.27 207,067 +0.22(+0.51%)
Nov 23, 2016 43.05 43.05 43.05 0 +0.09(+0.21%)
Nov 22, 2016 44.83 45.23 42.55 42.96 1,699,263 -1.93(-4.30%)
Nov 21, 2016 44.02 45.45 43.76 44.89 1,271,967 +0.84(+1.91%)
Nov 18, 2016 42.49 44.24 42.09 44.05 1,424,480 +2.03(+4.83%)
Nov 17, 2016 41.08 41.98 40.36 42.02 1,161,714 +1.66(+4.11%)
Nov 16, 2016 39.89 40.73 39.45 40.36 564,199 +0.44(+1.10%)
Nov 15, 2016 37.98 40.36 37.90 39.92 941,690 +2.02(+5.33%)
Nov 14, 2016 39.95 39.95 37.74 37.90 1,178,655 -1.76(-4.44%)
Nov 11, 2016 39.88 40.05 38.92 39.66 891,355 -0.43(-1.07%)
Nov 10, 2016 40.73 41.54 39.50 40.09 939,402 -0.49(-1.21%)
Nov 09, 2016 39.79 41.13 39.53 40.58 1,086,133 -0.77(-1.86%)
Nov 08, 2016 40.14 41.56 39.77 41.35 800,479 +1.20(+2.99%)
Nov 07, 2016 40.47 40.47 39.54 40.15 824,807 +1.00(+2.55%)
Nov 04, 2016 40.18 40.67 38.97 39.15 935,849 -1.26(-3.12%)
Nov 03, 2016 42.95 43.35 38.75 40.41 2,553,749 -3.16(-7.25%)
Nov 02, 2016 42.00 45.18 41.84 43.57 2,151,035 +2.79(+6.84%)
Nov 01, 2016 41.31 41.89 40.69 40.78 937,173 -0.67(-1.62%)
Oct 31, 2016 41.03 41.75 40.86 41.45 655,697 +0.61(+1.49%)
Oct 28, 2016 41.31 41.62 40.83 40.84 814,152 -0.51(-1.23%)
Oct 27, 2016 43.13 43.58 41.34 41.35 602,575 -1.68(-3.90%)
Oct 26, 2016 43.31 43.69 42.88 43.03 683,777 -0.46(-1.06%)
Oct 25, 2016 44.21 44.21 43.15 43.49 456,751 -0.37(-0.84%)
Oct 24, 2016 43.75 44.24 43.55 43.86 331,349 +0.38(+0.87%)
Oct 21, 2016 42.72 43.67 42.72 43.48 330,617 +0.33(+0.76%)
Oct 20, 2016 43.41 43.50 42.80 43.15 248,091 -0.24(-0.55%)
Oct 19, 2016 42.53 44.24 42.42 43.39 502,144 +0.91(+2.14%)
Oct 18, 2016 42.55 42.64 42.14 42.48 230,789 +0.46(+1.09%)
Oct 17, 2016 42.21 42.75 41.69 42.02 444,975 -0.80(-1.87%)
Oct 14, 2016 42.47 43.63 42.15 42.82 501,272 +0.73(+1.73%)
Oct 13, 2016 42.00 42.33 40.15 42.09 919,755 -0.30(-0.71%)
Oct 12, 2016 42.12 42.73 41.67 42.39 338,075 +0.09(+0.21%)
Oct 11, 2016 44.37 44.37 41.91 42.30 556,125 -1.43(-3.27%)
Oct 10, 2016 44.87 45.00 43.53 43.73 430,828 -0.63(-1.42%)
Oct 07, 2016 44.07 44.54 43.51 44.36 735,420 +0.68(+1.56%)
Oct 06, 2016 43.94 43.94 43.21 43.68 313,094 -0.09(-0.21%)
Oct 05, 2016 43.82 44.30 43.26 43.77 493,042 +0.36(+0.83%)
Oct 04, 2016 43.67 44.09 43.14 43.41 560,514 +0.38(+0.88%)
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.