Indicators

Shopify Inc (NY: SHOP )

71.33 +0.78 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.99	34.40	33.55	33.67	12,067,000	-0.43(-1.25%)
Nov 27, 2019	33.75	34.27	33.01	34.10	24,152,000	+0.48(+1.43%)
Nov 26, 2019	31.79	33.72	31.71	33.62	28,831,970	+1.91(+6.03%)
Nov 25, 2019	31.51	31.87	31.23	31.71	13,741,920	+0.25(+0.81%)
Nov 22, 2019	31.88	32.00	30.97	31.45	11,265,000	-0.15(-0.49%)
Nov 21, 2019	31.75	32.20	31.42	31.61	13,601,810	-0.10(-0.31%)
Nov 20, 2019	31.44	32.51	31.20	31.70	16,690,380	+0.08(+0.24%)
Nov 19, 2019	32.32	32.58	31.45	31.63	14,492,580	-0.67(-2.07%)
Nov 18, 2019	31.27	32.58	31.04	32.30	17,458,720	+1.06(+3.39%)
Nov 15, 2019	31.49	31.53	30.97	31.24	10,467,000	-0.01(-0.02%)
Nov 14, 2019	31.43	31.99	30.94	31.25	16,798,800	-0.19(-0.59%)
Nov 13, 2019	30.50	31.48	30.26	31.43	19,757,840	+0.88(+2.86%)
Nov 12, 2019	30.18	31.07	30.18	30.56	16,763,920	+0.22(+0.74%)
Nov 11, 2019	29.60	30.52	29.35	30.33	17,491,170	+0.57(+1.91%)
Nov 08, 2019	28.21	29.88	28.21	29.76	24,814,000	+1.19(+4.16%)
Nov 07, 2019	29.55	29.75	28.24	28.57	24,518,460	-0.93(-3.14%)
Nov 06, 2019	29.69	30.07	29.15	29.50	16,417,850	-0.05(-0.16%)
Nov 05, 2019	30.81	30.91	29.45	29.55	28,246,020	-1.24(-4.03%)
Nov 04, 2019	31.84	32.10	30.38	30.79	26,271,680	-0.88(-2.79%)

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.