Indicators

Shopify Inc (NY: SHOP )

74.46 +2.46 (+3.42%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.21	36.65	33.75	34.83	31,716,816	-1.08(-3.01%)
Jul 28, 2022	34.70	36.16	33.60	35.91	33,166,208	+0.67(+1.90%)
Jul 27, 2022	31.46	35.48	31.31	35.24	79,936,416	+3.69(+11.70%)
Jul 26, 2022	31.81	31.95	30.55	31.55	64,984,100	-5.16(-14.06%)
Jul 25, 2022	37.05	37.43	35.71	36.71	19,718,230	-0.64(-1.71%)
Jul 22, 2022	39.40	39.86	36.77	37.35	28,254,390	-3.05(-7.55%)
Jul 21, 2022	37.97	40.68	37.85	40.40	39,557,124	+1.91(+4.96%)
Jul 20, 2022	34.19	38.84	33.95	38.49	42,437,064	+4.12(+11.99%)
Jul 19, 2022	34.02	34.38	32.04	34.37	27,233,924	+1.83(+5.62%)
Jul 18, 2022	31.92	34.20	31.83	32.54	28,939,924	+1.27(+4.06%)
Jul 15, 2022	31.29	31.84	30.02	31.27	22,400,748	+0.60(+1.96%)
Jul 14, 2022	31.84	32.25	30.38	30.67	24,190,098	-1.48(-4.60%)
Jul 13, 2022	31.35	33.21	30.28	32.15	26,306,664	-0.23(-0.71%)
Jul 12, 2022	32.57	33.48	31.70	32.38	21,439,862	+0.06(+0.19%)
Jul 11, 2022	34.76	35.10	32.04	32.32	22,554,364	-3.25(-9.14%)
Jul 08, 2022	34.25	36.75	34.10	35.57	22,067,252	+0.24(+0.68%)
Jul 07, 2022	32.84	35.48	32.30	35.33	23,025,120	+2.29(+6.93%)
Jul 06, 2022	34.14	35.31	32.75	33.04	25,774,864	-0.96(-2.82%)
Jul 05, 2022	30.84	34.28	29.72	34.00	29,142,736	+2.59(+8.25%)

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.