Shopify Inc (NY: SHOP )

1,444.00 USD -32.60 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 139.29 140.50 137.93 138.21 1,393,579 +0.55(+0.40%)
Feb 27, 2018 136.57 139.44 135.59 137.66 1,482,876 +1.39(+1.02%)
Feb 26, 2018 137.52 138.32 135.14 136.27 1,462,437 -0.73(-0.53%)
Feb 23, 2018 135.49 137.00 133.10 137.00 1,622,657 +2.82(+2.10%)
Feb 22, 2018 133.20 134.18 2,409,430 +1.28(+0.96%)
Feb 21, 2018 136.75 137.34 132.77 132.90 5,356,700 -9.88(-6.92%)
Feb 20, 2018 136.83 146.12 136.62 142.78 2,708,925 +5.25(+3.82%)
Feb 16, 2018 137.53 137.53 137.53 0 -0.42(-0.30%)
Feb 15, 2018 135.00 140.66 130.65 137.95 5,773,103 +0.39(+0.28%)
Feb 14, 2018 125.10 138.16 125.02 137.56 4,229,492 +11.50(+9.12%)
Feb 13, 2018 127.75 130.42 125.13 126.06 1,985,640 -1.88(-1.47%)
Feb 12, 2018 123.30 128.95 122.17 127.94 2,702,733 +8.39(+7.02%)
Feb 09, 2018 120.74 123.93 114.16 119.55 2,882,546 +1.04(+0.88%)
Feb 08, 2018 124.50 127.07 118.50 118.51 2,101,766 -4.83(-3.92%)
Feb 07, 2018 122.75 127.70 121.41 123.34 1,695,162 +1.20(+0.98%)
Feb 06, 2018 113.81 122.70 112.15 122.14 2,699,819 +0.51(+0.42%)
Feb 05, 2018 120.57 126.23 119.27 121.63 2,322,822 -3.49(-2.79%)
Feb 02, 2018 125.50 128.68 123.80 125.12 1,371,170 -1.16(-0.92%)
Feb 01, 2018 127.03 131.16 125.73 126.28 1,167,751 -1.64(-1.28%)
Jan 31, 2018 126.12 128.59 125.58 127.92 1,217,406 +3.71(+2.99%)
Jan 30, 2018 121.70 125.83 119.09 124.21 1,736,605 -3.09(-2.43%)
Jan 29, 2018 129.70 129.97 125.22 127.30 1,721,427 -1.77(-1.37%)
Jan 26, 2018 126.36 130.47 124.00 129.07 2,037,422 +4.17(+3.34%)
Jan 25, 2018 121.00 126.24 120.33 124.90 1,939,967 +5.23(+4.37%)
Jan 24, 2018 119.75 121.95 118.25 119.67 1,015,511 +0.98(+0.83%)
Jan 23, 2018 119.71 120.06 115.80 118.69 1,135,166 -0.74(-0.62%)
Jan 22, 2018 115.44 119.63 115.44 119.43 1,178,551 +3.95(+3.42%)
Jan 19, 2018 115.10 115.81 114.60 115.48 692,931 +0.68(+0.59%)
Jan 18, 2018 114.48 116.73 114.07 114.80 697,651 -0.11(-0.10%)
Jan 17, 2018 112.56 115.84 111.48 114.91 1,226,471 +2.99(+2.67%)
Jan 16, 2018 114.65 114.66 111.18 111.92 1,175,103 -0.88(-0.78%)
Jan 12, 2018 112.80 112.80 112.80 0 +1.67(+1.50%)
Jan 11, 2018 111.07 111.75 110.50 111.13 639,776 +0.13(+0.12%)
Jan 10, 2018 111.46 109.00 111.00 668,177 +0.27(+0.24%)
Jan 09, 2018 112.35 113.67 109.73 110.73 744,626 -1.62(-1.44%)
Jan 08, 2018 109.99 112.69 109.99 112.35 748,750 +1.77(+1.60%)
Jan 05, 2018 110.55 111.77 109.02 110.58 771,047 +0.63(+0.57%)
Jan 04, 2018 108.33 110.06 107.21 109.95 1,159,799 +2.20(+2.04%)
Jan 03, 2018 106.36 108.12 106.17 107.75 1,162,776 +2.26(+2.14%)
Jan 02, 2018 101.59 105.72 101.02 105.49 1,395,270 +4.49(+4.45%)
Dec 29, 2017 101.00 101.00 101.00 0 -1.39(-1.36%)
Dec 28, 2017 104.79 105.22 101.59 102.39 663,133 -2.11(-2.02%)
Dec 27, 2017 104.83 105.20 103.33 104.50 478,218 -0.34(-0.32%)
Dec 26, 2017 102.41 105.39 101.55 104.84 404,201 +0.98(+0.94%)
Dec 22, 2017 104.13 104.55 102.13 103.86 590,409 -0.94(-0.90%)
Dec 21, 2017 105.78 106.59 104.56 104.80 478,420 -0.44(-0.42%)
Dec 20, 2017 106.67 106.84 103.61 105.24 641,322 -0.49(-0.46%)
Dec 19, 2017 107.63 107.63 105.61 105.73 831,078 -1.89(-1.76%)
Dec 18, 2017 106.41 108.04 106.34 107.62 1,254,167 +2.40(+2.28%)
Dec 15, 2017 103.63 106.35 102.80 105.22 1,246,447 +1.99(+1.93%)
Dec 14, 2017 103.63 104.65 102.80 103.23 616,965 +0.02(+0.02%)
Dec 13, 2017 101.88 104.22 101.86 103.21 931,931 +1.81(+1.79%)
Dec 12, 2017 101.50 104.00 100.50 101.40 1,083,289 -2.71(-2.60%)
Dec 11, 2017 101.29 105.11 101.29 104.11 1,393,519 +3.34(+3.31%)
Dec 08, 2017 102.12 102.96 99.87 100.77 1,315,744 +0.98(+0.98%)
Dec 07, 2017 96.52 99.97 96.11 99.79 1,599,084 +4.02(+4.20%)
Dec 06, 2017 94.90 96.62 93.82 95.77 1,403,630 +0.49(+0.51%)
Dec 05, 2017 96.68 98.58 92.41 95.28 2,454,078 -1.34(-1.39%)
Dec 04, 2017 105.27 105.27 96.19 96.62 2,740,106 -6.65(-6.44%)
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.