Shopify Inc (NY: SHOP )

1,555.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1255 1298 1237 1281 1,323,600 +35.87(+2.88%)
Feb 25, 2021 1301 1321 1226 1245 1,858,181 -56.05(-4.31%)
Feb 24, 2021 1305 1320 1264 1301 1,113,225 +0.91(+0.07%)
Feb 23, 2021 1270 1322 1205 1300 3,446,637 -81.06(-5.87%)
Feb 22, 2021 1398 1415 1361 1381 1,382,954 -53.71(-3.74%)
Feb 19, 2021 1397 1439 1377 1435 1,324,700 +50.44(+3.64%)
Feb 18, 2021 1393 1415 1375 1385 1,250,411 -40.43(-2.84%)
Feb 17, 2021 1384 1460 1345 1425 3,646,306 -49.00(-3.32%)
Feb 16, 2021 1469 1492 1428 1474 1,564,770 +18.51(+1.27%)
Feb 12, 2021 1457 1473 1431 1455 1,012,400 -7.82(-0.53%)
Feb 11, 2021 1476 1482 1438 1463 920,113 +0.89(+0.06%)
Feb 10, 2021 1448 1500 1408 1462 2,086,800 +29.43(+2.05%)
Feb 09, 2021 1366 1453 1356 1433 2,131,497 +87.90(+6.53%)
Feb 08, 2021 1304 1348 1293 1345 1,246,728 +57.34(+4.45%)
Feb 05, 2021 1261 1297 1253 1288 1,047,400 +26.88(+2.13%)
Feb 04, 2021 1241 1282 1233 1261 1,420,659 +36.71(+3.00%)
Feb 03, 2021 1235 1246 1195 1224 1,161,600 -11.19(-0.91%)
Feb 02, 2021 1166 1238 1161 1235 1,738,463 +90.42(+7.90%)
Feb 01, 2021 1106 1149 1100 1145 1,081,565 +46.34(+4.22%)
Jan 29, 2021 1116 1125 1081 1099 1,006,100 -21.98(-1.96%)
Jan 28, 2021 1110 1139 1091 1121 771,459 +28.49(+2.61%)
Jan 27, 2021 1150 1150 1081 1092 1,605,407 -67.69(-5.84%)
Jan 26, 2021 1208 1216 1157 1160 981,822 -46.15(-3.83%)
Jan 25, 2021 1206 1247 1166 1206 1,486,259 +9.22(+0.77%)
Jan 22, 2021 1188 1202 1177 1197 624,700 -1.45(-0.12%)
Jan 21, 2021 1214 1216 1181 1198 699,940 -2.83(-0.24%)
Jan 20, 2021 1181 1216 1175 1201 811,062 +27.01(+2.30%)
Jan 19, 2021 1187 1191 1150 1174 774,379 +3.50(+0.30%)
Jan 15, 2021 1190 1193 1147 1170 893,300 -8.39(-0.71%)
Jan 14, 2021 1229 1230 1171 1179 1,181,860 -20.96(-1.75%)
Jan 13, 2021 1192 1202 1170 1200 693,057 +11.58(+0.97%)
Jan 12, 2021 1188 1206 1165 1188 902,301 +10.60(+0.90%)
Jan 11, 2021 1170 1218 1160 1178 1,109,084 -11.28(-0.95%)
Jan 08, 2021 1172 1195 1152 1189 1,378,100 +29.39(+2.53%)
Jan 07, 2021 1102 1162 1102 1160 1,372,996 +72.22(+6.64%)
Jan 06, 2021 1098 1109 1076 1087 1,265,585 -31.43(-2.81%)
Jan 05, 2021 1094 1119 1086 1119 903,131 +26.34(+2.41%)
Jan 04, 2021 1138 1143 1078 1092 1,643,250 -39.55(-3.49%)
Dec 31, 2020 1132 1132 1132 789,258 -31.05(-2.67%)
Dec 30, 2020 1178 1181 1143 1163 789,258 -8.61(-0.73%)
Dec 29, 2020 1168 1200 1146 1172 1,421,459 +24.55(+2.14%)
Dec 28, 2020 1230 1232 1137 1147 1,892,372 -78.46(-6.40%)
Dec 24, 2020 1216 1239 1210 1226 925,700 +27.56(+2.30%)
Dec 23, 2020 1275 1276 1197 1198 2,122,635 -79.12(-6.20%)
Dec 22, 2020 1204 1285 1200 1277 2,499,379 +79.82(+6.67%)
Dec 21, 2020 1165 1205 1145 1197 1,515,950 +26.30(+2.25%)
Dec 18, 2020 1182 1184 1161 1171 1,114,500 -9.04(-0.77%)
Dec 17, 2020 1163 1207 1150 1180 2,293,788 +22.69(+1.96%)
Dec 16, 2020 1073 1164 1072 1157 3,088,131 +83.21(+7.75%)
Dec 15, 2020 1054 1086 1051 1074 803,211 +14.93(+1.41%)
Dec 14, 2020 1050 1079 1039 1059 1,131,094 +1.30(+0.12%)
Dec 11, 2020 1065 1075 1038 1058 738,800 -9.50(-0.89%)
Dec 10, 2020 1018 1073 1017 1067 979,740 +29.18(+2.81%)
Dec 09, 2020 1100 1103 1028 1038 1,427,169 -63.90(-5.80%)
Dec 08, 2020 1089 1107 1083 1102 1,084,957 +17.69(+1.63%)
Dec 07, 2020 1058 1088 1056 1084 932,054 +30.51(+2.89%)
Dec 04, 2020 1068 1079 1051 1054 852,600 -8.79(-0.83%)
Dec 03, 2020 1082 1112 1061 1063 1,508,378 -16.76(-1.55%)
Dec 02, 2020 1051 1083 1036 1079 1,251,170 +10.38(+0.97%)
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.