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 (%)
Feb 29, 2024	76.27	77.14	75.03	76.37	6,690,351	+0.81(+1.07%)
Feb 28, 2024	75.56	76.19	74.73	75.56	5,238,483	-1.07(-1.40%)
Feb 27, 2024	77.56	77.63	75.90	76.63	7,449,670	-0.93(-1.20%)
Feb 26, 2024	76.31	78.25	76.21	77.56	8,927,161	+1.32(+1.73%)
Feb 23, 2024	75.05	76.80	73.85	76.24	10,237,187	+1.21(+1.61%)
Feb 22, 2024	78.28	78.83	74.87	75.03	11,287,711	-0.56(-0.74%)
Feb 21, 2024	77.00	78.06	74.67	75.59	10,529,615	-3.03(-3.85%)
Feb 20, 2024	79.95	80.58	77.72	78.62	10,345,452	-2.67(-3.28%)
Feb 16, 2024	82.25	83.67	80.35	81.29	13,711,933	-2.71(-3.23%)
Feb 15, 2024	80.24	84.05	79.60	84.00	15,462,363	+3.33(+4.13%)
Feb 14, 2024	79.11	80.70	77.48	80.67	17,997,120	+3.49(+4.52%)
Feb 13, 2024	77.80	83.49	77.01	77.18	39,979,320	-11.94(-13.40%)
Feb 12, 2024	91.40	91.57	88.98	89.12	17,096,460	-1.60(-1.76%)
Feb 09, 2024	90.00	91.21	88.92	90.72	11,356,927	+2.85(+3.24%)
Feb 08, 2024	85.03	91.44	84.90	87.87	20,825,316	+2.70(+3.17%)
Feb 07, 2024	82.10	85.46	81.80	85.17	13,231,568	+3.61(+4.43%)
Feb 06, 2024	81.40	82.04	79.77	81.56	5,548,313	+0.16(+0.20%)
Feb 05, 2024	82.44	82.80	80.03	81.40	8,551,471	-1.53(-1.84%)
Feb 02, 2024	81.00	83.03	79.33	82.93	17,659,272	+6.21(+8.09%)

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.