Shopify Inc (NY: SHOP )

1,486.29 USD +10.32 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 149.03 152.89 147.80 152.66 1,071,700 +3.62(+2.43%)
Nov 29, 2018 150.00 151.46 146.25 149.04 1,124,962 -0.92(-0.61%)
Nov 28, 2018 146.41 150.02 145.01 149.96 1,255,446 +5.49(+3.80%)
Nov 27, 2018 142.00 146.90 141.79 144.47 1,055,383 +0.03(+0.02%)
Nov 26, 2018 137.88 144.52 137.48 144.44 1,581,385 +9.63(+7.14%)
Nov 23, 2018 131.27 136.20 129.65 134.81 673,100 +2.20(+1.66%)
Nov 21, 2018 132.61 132.61 132.61 0 -1.74(-1.30%)
Nov 20, 2018 122.52 136.42 122.00 134.35 2,195,155 +0.60(+0.45%)
Nov 19, 2018 150.30 151.21 133.59 133.75 2,247,076 -17.27(-11.44%)
Nov 16, 2018 146.67 151.51 145.13 151.02 1,218,400 +0.93(+0.62%)
Nov 15, 2018 142.52 151.27 141.50 150.09 1,864,442 +7.33(+5.13%)
Nov 14, 2018 140.94 144.50 139.61 142.76 1,359,415 +3.98(+2.87%)
Nov 13, 2018 136.50 140.54 134.17 138.78 1,404,453 +3.24(+2.39%)
Nov 12, 2018 139.29 139.31 130.90 135.54 1,686,956 -5.36(-3.80%)
Nov 09, 2018 147.29 147.29 138.60 140.90 1,726,800 -8.64(-5.78%)
Nov 08, 2018 148.21 150.84 146.39 149.54 1,299,911 +1.35(+0.91%)
Nov 07, 2018 144.13 149.50 143.14 148.19 1,528,722 +7.26(+5.15%)
Nov 06, 2018 141.78 143.81 139.00 140.93 831,864 -0.10(-0.07%)
Nov 05, 2018 143.95 145.00 139.76 141.03 1,222,504 -4.52(-3.11%)
Nov 02, 2018 144.35 148.92 142.26 145.55 1,947,500 +1.20(+0.83%)
Nov 01, 2018 138.77 145.09 135.67 144.35 1,796,192 +6.20(+4.49%)
Oct 31, 2018 132.50 138.65 130.53 138.15 2,118,054 +9.01(+6.98%)
Oct 30, 2018 125.35 132.36 122.80 129.14 3,028,646 +0.64(+0.50%)
Oct 29, 2018 136.83 137.68 125.08 128.50 2,155,942 -4.45(-3.35%)
Oct 26, 2018 129.61 138.34 128.45 132.95 2,830,900 -4.04(-2.95%)
Oct 25, 2018 131.36 138.34 128.50 136.99 4,482,963 +14.72(+12.04%)
Oct 24, 2018 133.12 134.60 122.05 122.27 2,314,112 -9.89(-7.48%)
Oct 23, 2018 128.34 133.20 126.71 132.16 2,366,828 -2.21(-1.64%)
Oct 22, 2018 128.39 135.59 125.64 134.37 2,356,157 +7.30(+5.74%)
Oct 19, 2018 135.68 137.38 126.20 127.07 2,229,500 -7.71(-5.72%)
Oct 18, 2018 136.78 140.14 133.56 134.78 1,595,406 -2.59(-1.89%)
Oct 17, 2018 146.00 146.50 133.87 137.37 3,148,683 -8.46(-5.80%)
Oct 16, 2018 138.68 146.07 138.41 145.83 1,390,730 +10.13(+7.47%)
Oct 15, 2018 134.99 137.00 132.09 135.70 1,114,162 +0.50(+0.37%)
Oct 12, 2018 135.16 136.97 130.25 135.20 2,034,600 +6.81(+5.30%)
Oct 11, 2018 126.69 133.98 126.68 128.39 2,075,059 -1.71(-1.31%)
Oct 10, 2018 139.64 139.95 128.01 130.10 2,685,210 -10.12(-7.22%)
Oct 09, 2018 140.40 143.18 138.76 140.22 1,055,758 -0.27(-0.19%)
Oct 08, 2018 143.22 145.53 138.09 140.49 1,241,986 -5.11(-3.51%)
Oct 05, 2018 149.09 151.41 141.07 145.60 1,691,300 -3.31(-2.22%)
Oct 04, 2018 159.48 160.20 147.80 148.91 1,929,753 -11.29(-7.05%)
Oct 03, 2018 157.51 162.36 157.19 160.20 909,629 +3.60(+2.30%)
Oct 02, 2018 162.46 164.00 155.97 156.60 1,566,242 -6.82(-4.17%)
Oct 01, 2018 166.44 166.86 162.51 163.42 868,410 -1.04(-0.63%)
Sep 28, 2018 164.19 167.79 163.06 164.46 789,300 +0.01(+0.01%)
Sep 27, 2018 162.26 164.71 162.02 164.45 604,290 +2.45(+1.51%)
Sep 26, 2018 162.52 164.80 159.88 162.00 860,636 +0.89(+0.55%)
Sep 25, 2018 163.37 165.14 159.00 161.11 1,579,589 -1.07(-0.66%)
Sep 24, 2018 159.56 165.33 157.40 162.18 892,984 +0.66(+0.41%)
Sep 21, 2018 166.70 168.16 160.61 161.52 2,146,300 -5.65(-3.38%)
Sep 20, 2018 165.38 168.95 164.50 167.17 1,377,889 +2.27(+1.38%)
Sep 19, 2018 164.00 166.50 161.51 164.90 1,637,495 +2.62(+1.61%)
Sep 18, 2018 154.50 164.20 154.50 162.28 1,706,034 +8.65(+5.63%)
Sep 17, 2018 157.92 159.43 153.45 153.63 1,654,157 -1.14(-0.74%)
Sep 14, 2018 156.99 158.90 153.56 154.77 1,247,000 -0.73(-0.47%)
Sep 13, 2018 154.00 158.50 153.95 155.50 1,259,799 +2.37(+1.55%)
Sep 12, 2018 147.76 153.77 146.22 153.13 1,711,167 +5.37(+3.63%)
Sep 11, 2018 141.50 148.03 140.39 147.76 1,321,081 +5.63(+3.96%)
Sep 10, 2018 141.34 142.55 139.05 142.13 1,062,251 +1.49(+1.06%)
Sep 07, 2018 131.27 141.18 130.60 140.64 2,039,500 +6.51(+4.85%)
Sep 06, 2018 139.71 140.46 132.35 134.13 1,825,434 -5.84(-4.17%)
Sep 05, 2018 143.67 144.12 136.50 139.97 2,362,643 -6.37(-4.35%)
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.