Shopify Inc (NY: SHOP )

1,170.47 USD -8.39 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 422.64 463.31 420.50 463.31 3,474,600 +24.94(+5.69%)
Feb 27, 2020 452.28 467.93 427.93 438.37 3,701,607 -32.81(-6.96%)
Feb 26, 2020 459.25 484.00 459.04 471.18 2,532,610 +4.72(+1.01%)
Feb 25, 2020 500.00 502.43 456.46 466.46 3,403,331 -24.50(-4.99%)
Feb 24, 2020 482.00 504.05 476.00 490.96 3,274,661 -29.70(-5.70%)
Feb 21, 2020 531.24 534.60 511.61 520.66 1,929,200 -14.92(-2.79%)
Feb 20, 2020 542.69 547.18 507.40 535.58 2,463,395 -7.63(-1.40%)
Feb 19, 2020 544.05 549.68 538.64 543.21 1,779,892 +6.80(+1.27%)
Feb 18, 2020 534.00 548.88 532.00 536.41 2,446,470 +5.19(+0.98%)
Feb 14, 2020 541.00 542.20 523.33 531.22 2,208,200 -1.75(-0.33%)
Feb 13, 2020 533.01 554.78 530.71 532.97 4,516,570 +1.72(+0.32%)
Feb 12, 2020 568.90 593.89 529.00 531.25 9,735,918 +38.50(+7.81%)
Feb 11, 2020 494.07 499.88 489.11 492.75 2,686,507 +1.06(+0.22%)
Feb 10, 2020 479.11 491.69 476.53 491.69 1,862,594 +13.00(+2.72%)
Feb 07, 2020 472.00 481.73 466.78 478.69 1,194,300 +5.71(+1.21%)
Feb 06, 2020 473.16 475.73 462.50 472.98 1,671,680 -2.58(-0.54%)
Feb 05, 2020 493.50 495.00 467.96 475.56 2,130,484 -9.90(-2.04%)
Feb 04, 2020 476.39 487.68 471.79 485.46 1,777,109 +16.07(+3.42%)
Feb 03, 2020 468.25 474.88 457.25 469.39 1,851,576 +3.73(+0.80%)
Jan 31, 2020 480.58 482.87 463.02 465.66 2,180,200 -11.22(-2.35%)
Jan 30, 2020 470.50 478.15 464.66 476.88 1,504,767 +5.21(+1.10%)
Jan 29, 2020 473.39 480.05 470.45 471.67 1,808,503 +4.01(+0.86%)
Jan 28, 2020 453.50 468.67 451.10 467.66 1,535,246 +16.55(+3.67%)
Jan 27, 2020 447.62 459.90 436.74 451.11 2,246,468 -14.37(-3.09%)
Jan 24, 2020 474.00 476.51 457.83 465.48 2,141,100 -3.77(-0.80%)
Jan 23, 2020 464.77 473.00 460.00 469.25 2,444,146 +4.49(+0.97%)
Jan 22, 2020 470.00 476.79 463.17 464.76 2,357,041 -0.68(-0.15%)
Jan 21, 2020 454.99 472.86 454.09 465.44 2,138,849 +10.56(+2.32%)
Jan 17, 2020 452.73 458.91 452.00 454.88 1,869,400 +3.58(+0.79%)
Jan 16, 2020 452.74 453.78 446.64 451.30 1,467,485 +2.79(+0.62%)
Jan 15, 2020 441.92 453.00 441.22 448.51 1,631,219 +7.29(+1.65%)
Jan 14, 2020 442.77 445.92 430.50 441.22 1,505,492 +0.97(+0.22%)
Jan 13, 2020 434.99 446.74 433.75 440.25 1,999,952 +11.08(+2.58%)
Jan 10, 2020 432.49 438.56 427.67 429.17 1,804,900 -1.03(-0.24%)
Jan 09, 2020 423.10 431.71 421.79 430.20 1,784,570 +12.10(+2.89%)
Jan 08, 2020 413.93 422.54 411.86 418.10 1,551,046 +3.60(+0.87%)
Jan 07, 2020 415.75 422.48 410.12 414.50 1,553,282 +1.17(+0.28%)
Jan 06, 2020 398.59 413.52 395.42 413.33 1,686,012 +9.04(+2.24%)
Jan 03, 2020 401.60 408.40 397.00 404.29 1,032,200 -3.52(-0.86%)
Jan 02, 2020 403.99 408.24 398.36 407.81 1,397,340 +10.23(+2.57%)
Dec 31, 2019 394.96 403.94 391.01 397.58 1,122,900 +1.22(+0.31%)
Dec 30, 2019 408.38 409.32 392.11 396.36 1,827,100 -11.64(-2.85%)
Dec 27, 2019 411.51 415.80 403.11 408.00 1,915,100 -0.75(-0.18%)
Dec 26, 2019 402.76 416.60 402.40 408.75 2,349,843 +9.36(+2.34%)
Dec 24, 2019 389.81 400.64 386.14 399.39 1,527,200 +10.26(+2.64%)
Dec 23, 2019 392.87 398.71 388.03 389.13 1,428,956 -0.94(-0.24%)
Dec 20, 2019 393.05 398.70 387.51 390.07 1,684,600 -2.99(-0.76%)
Dec 19, 2019 395.59 401.98 391.27 393.06 1,940,970 -3.88(-0.98%)
Dec 18, 2019 391.02 404.80 390.54 396.94 3,070,740 +8.99(+2.32%)
Dec 17, 2019 393.00 397.00 380.63 387.95 2,463,931 -5.68(-1.44%)
Dec 16, 2019 389.74 396.67 383.00 393.63 2,621,667 +8.06(+2.09%)
Dec 13, 2019 370.45 392.00 370.45 385.57 3,261,500 +13.52(+3.63%)
Dec 12, 2019 372.00 376.30 364.91 372.05 2,170,381 -1.03(-0.28%)
Dec 11, 2019 368.41 374.50 365.51 373.08 1,837,886 +5.08(+1.38%)
Dec 10, 2019 373.51 373.97 364.55 368.00 1,514,676 -1.79(-0.48%)
Dec 09, 2019 365.18 381.11 364.00 369.79 4,074,620 +5.19(+1.42%)
Dec 06, 2019 367.80 372.29 360.75 364.60 2,199,500 +1.01(+0.28%)
Dec 05, 2019 371.03 376.59 360.26 363.59 3,242,181 -8.41(-2.26%)
Dec 04, 2019 350.00 376.91 349.51 372.00 5,605,513 +21.34(+6.09%)
Dec 03, 2019 321.01 351.31 320.00 350.66 3,275,110 +19.82(+5.99%)
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.