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 (%)
Sep 30, 2020 1038 1043 1014 1023 1,929,106 -2.73(-0.27%)
Sep 29, 2020 969.58 1030 961.40 1026 3,121,079 +59.20(+6.13%)
Sep 28, 2020 970.01 983.72 951.00 966.50 1,869,669 +5.58(+0.58%)
Sep 25, 2020 919.71 961.25 911.19 960.92 1,980,800 +52.31(+5.76%)
Sep 24, 2020 909.55 927.00 894.18 908.61 1,643,714 -10.20(-1.11%)
Sep 23, 2020 946.98 953.97 910.70 918.81 1,828,085 -35.44(-3.71%)
Sep 22, 2020 940.35 956.86 904.72 954.25 2,486,987 +26.36(+2.84%)
Sep 21, 2020 883.06 929.11 881.00 927.89 2,227,117 +26.55(+2.95%)
Sep 18, 2020 883.99 908.37 866.85 901.34 2,437,400 +30.58(+3.51%)
Sep 17, 2020 858.86 874.66 839.40 870.76 3,755,257 -14.42(-1.63%)
Sep 16, 2020 938.00 939.00 884.54 885.18 3,635,449 -44.21(-4.76%)
Sep 15, 2020 931.83 953.00 923.00 929.39 1,831,801 -2.44(-0.26%)
Sep 14, 2020 927.73 946.88 919.13 931.83 1,660,714 +17.33(+1.90%)
Sep 11, 2020 948.00 948.00 897.50 914.50 1,642,200 -19.67(-2.11%)
Sep 10, 2020 970.00 975.00 925.45 934.17 1,718,850 -15.14(-1.59%)
Sep 09, 2020 955.00 970.00 932.00 949.31 1,809,095 +31.91(+3.48%)
Sep 08, 2020 920.91 954.00 906.36 917.40 2,104,024 -55.62(-5.72%)
Sep 04, 2020 996.19 1019 896.48 973.02 3,470,100 -42.68(-4.20%)
Sep 03, 2020 1044 1059 993.86 1016 2,927,477 -58.89(-5.48%)
Sep 02, 2020 1142 1145 1062 1075 2,704,983 -59.73(-5.27%)
Sep 01, 2020 1075 1147 1074 1134 2,084,939 +67.90(+6.37%)
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%)
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.