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 (%)
Sep 30, 2019	30.47	31.65	30.20	31.17	20,723,470	+0.60(+1.95%)
Sep 27, 2019	31.40	31.64	30.17	30.57	21,921,000	-0.75(-2.38%)
Sep 26, 2019	31.48	31.62	30.24	31.31	29,433,370	-0.15(-0.46%)
Sep 25, 2019	29.20	31.58	28.61	31.46	54,984,868	+1.91(+6.47%)
Sep 24, 2019	31.36	31.58	28.76	29.55	52,992,808	-1.78(-5.68%)
Sep 23, 2019	31.78	32.55	31.07	31.33	24,989,960	-0.56(-1.74%)
Sep 20, 2019	32.50	33.09	31.20	31.88	27,942,000	-0.62(-1.90%)
Sep 19, 2019	32.83	33.19	32.12	32.50	18,004,730	-0.09(-0.26%)
Sep 18, 2019	33.11	33.19	31.75	32.59	27,131,780	-0.30(-0.90%)
Sep 17, 2019	32.46	33.47	32.34	32.88	55,531,208	-0.91(-2.70%)
Sep 16, 2019	32.85	34.34	32.45	33.79	28,457,920	-0.04(-0.11%)
Sep 13, 2019	35.65	35.75	33.76	33.83	26,765,000	-1.83(-5.14%)
Sep 12, 2019	35.50	36.08	35.11	35.66	30,786,160	+0.91(+2.62%)
Sep 11, 2019	33.84	35.07	33.61	34.75	32,103,690	+1.03(+3.05%)
Sep 10, 2019	35.25	35.53	33.51	33.72	52,494,408	-2.14(-5.97%)
Sep 09, 2019	38.40	38.40	35.03	35.87	45,170,708	-2.18(-5.72%)
Sep 06, 2019	39.35	39.58	38.01	38.04	17,236,000	-1.23(-3.13%)
Sep 05, 2019	38.77	39.30	38.04	39.27	22,218,750	+0.62(+1.61%)
Sep 04, 2019	38.97	39.15	38.25	38.65	13,412,670	+0.26(+0.67%)

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.