Shopify Inc (NY: SHOP )

1,555.10 USD -27.18 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 205.88 207.50 203.19 206.62 810,300 +3.17(+1.56%)
Mar 28, 2019 200.83 203.75 197.00 203.45 1,119,478 +3.37(+1.68%)
Mar 27, 2019 205.66 205.72 196.61 200.08 1,020,415 -4.29(-2.10%)
Mar 26, 2019 203.63 207.41 202.73 204.37 1,165,943 +2.92(+1.45%)
Mar 25, 2019 198.05 202.75 196.47 201.45 1,257,542 +2.70(+1.36%)
Mar 22, 2019 204.40 204.69 198.61 198.75 1,530,000 -6.25(-3.05%)
Mar 21, 2019 200.32 205.20 198.82 205.00 1,721,026 +3.66(+1.82%)
Mar 20, 2019 200.53 203.10 198.73 201.34 1,401,147 -0.75(-0.37%)
Mar 19, 2019 207.70 208.00 197.65 202.09 2,214,845 -3.68(-1.79%)
Mar 18, 2019 204.50 205.92 201.45 205.77 1,248,514 -0.21(-0.10%)
Mar 15, 2019 208.87 209.41 203.62 205.98 2,337,600 -2.25(-1.08%)
Mar 14, 2019 204.32 209.59 203.39 208.23 1,217,697 +2.72(+1.32%)
Mar 13, 2019 203.50 206.95 202.36 205.51 1,177,440 +3.04(+1.50%)
Mar 12, 2019 201.00 203.79 197.05 202.47 1,328,802 +2.08(+1.04%)
Mar 11, 2019 190.99 200.74 190.99 200.39 2,058,278 +10.63(+5.60%)
Mar 08, 2019 182.18 190.00 181.00 189.76 1,262,700 +2.82(+1.51%)
Mar 07, 2019 186.51 190.38 184.80 186.94 734,915 -0.43(-0.23%)
Mar 06, 2019 187.50 188.77 184.11 187.37 723,754 -0.13(-0.07%)
Mar 05, 2019 186.57 189.16 184.35 187.50 1,005,847 +1.03(+0.55%)
Mar 04, 2019 192.38 194.80 182.37 186.47 1,605,097 -5.05(-2.64%)
Mar 01, 2019 190.85 192.78 189.29 191.52 1,126,300 +2.37(+1.25%)
Feb 28, 2019 188.28 191.13 187.49 189.15 865,357 -0.05(-0.03%)
Feb 27, 2019 185.17 189.26 184.80 189.20 908,342 +4.17(+2.25%)
Feb 26, 2019 186.08 187.93 183.85 185.03 1,045,049 -2.47(-1.32%)
Feb 25, 2019 185.82 188.76 184.48 187.50 1,270,899 +3.87(+2.11%)
Feb 22, 2019 180.00 183.66 179.36 183.63 1,017,600 +5.16(+2.89%)
Feb 21, 2019 179.64 180.36 177.18 178.47 974,028 -0.74(-0.41%)
Feb 20, 2019 181.65 184.19 177.46 179.21 1,330,623 -2.09(-1.15%)
Feb 19, 2019 177.04 185.07 177.04 181.30 2,282,789 +3.11(+1.75%)
Feb 15, 2019 177.10 178.72 173.71 178.19 1,129,200 +1.67(+0.95%)
Feb 14, 2019 171.09 177.24 169.56 176.52 1,606,326 +4.50(+2.62%)
Feb 13, 2019 178.19 180.00 171.04 172.02 2,976,073 -3.53(-2.01%)
Feb 12, 2019 163.65 175.89 160.63 175.55 5,917,158 +2.38(+1.37%)
Feb 11, 2019 178.05 180.00 172.93 173.17 2,217,085 -2.78(-1.58%)
Feb 08, 2019 170.22 176.99 169.60 175.95 979,500 +4.15(+2.42%)
Feb 07, 2019 171.28 174.18 171.09 171.80 1,406,344 -1.80(-1.04%)
Feb 06, 2019 172.37 174.50 170.70 173.60 736,262 +0.03(+0.02%)
Feb 05, 2019 173.65 176.88 173.36 173.57 969,520 +0.02(+0.01%)
Feb 04, 2019 170.62 174.65 170.26 173.55 1,171,025 +2.96(+1.74%)
Feb 01, 2019 168.36 171.00 167.51 170.59 1,248,400 +1.79(+1.06%)
Jan 31, 2019 162.47 169.60 161.92 168.80 1,661,556 +6.37(+3.92%)
Jan 30, 2019 159.97 162.98 158.00 162.43 712,547 +5.32(+3.39%)
Jan 29, 2019 160.00 160.50 154.52 157.11 1,040,616 -2.33(-1.46%)
Jan 28, 2019 159.68 161.18 158.38 159.44 806,695 -3.38(-2.08%)
Jan 25, 2019 160.00 163.64 159.79 162.82 980,500 +4.41(+2.78%)
Jan 24, 2019 156.48 159.40 156.25 158.41 655,234 +1.81(+1.16%)
Jan 23, 2019 158.20 160.20 154.48 156.60 793,474 +0.32(+0.20%)
Jan 22, 2019 157.23 158.57 154.10 156.28 1,036,649 -2.15(-1.36%)
Jan 18, 2019 160.00 160.23 157.69 158.43 1,142,900 +0.74(+0.47%)
Jan 17, 2019 156.60 159.98 155.82 157.69 1,242,581 -0.56(-0.35%)
Jan 16, 2019 155.70 158.59 153.30 158.25 2,142,047 +3.95(+2.56%)
Jan 15, 2019 149.59 155.54 149.59 154.30 1,638,175 +5.20(+3.49%)
Jan 14, 2019 147.27 149.93 144.69 149.10 1,455,241 -0.33(-0.22%)
Jan 11, 2019 147.31 150.00 146.71 149.43 685,200 +1.16(+0.78%)
Jan 10, 2019 146.31 149.97 144.58 148.27 965,246 -0.35(-0.24%)
Jan 09, 2019 146.50 150.33 144.40 148.62 1,275,682 +3.18(+2.19%)
Jan 08, 2019 147.64 149.82 144.01 145.44 1,367,190 +1.05(+0.73%)
Jan 07, 2019 139.65 145.85 138.74 144.39 1,259,961 +6.33(+4.58%)
Jan 04, 2019 134.51 139.50 133.16 138.06 1,366,200 +8.27(+6.37%)
Jan 03, 2019 134.76 136.26 129.48 129.79 1,216,060 -7.81(-5.68%)
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.