Shopify Inc (NY: SHOP )

1,410.00 USD -37.15 (-2.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 226.44 247.50 226.44 243.53 6,221,743 +17.74(+7.86%)
Apr 29, 2019 225.33 228.74 223.53 225.79 1,939,573 +3.51(+1.58%)
Apr 26, 2019 219.00 225.18 219.00 222.28 1,388,700 +3.31(+1.51%)
Apr 25, 2019 220.69 222.19 216.62 218.97 1,667,464 -0.84(-0.38%)
Apr 24, 2019 224.60 224.60 218.62 219.81 2,023,317 -3.63(-1.62%)
Apr 23, 2019 226.50 227.39 222.10 223.44 1,881,286 -0.85(-0.38%)
Apr 22, 2019 220.00 225.99 219.17 224.29 1,316,526 +3.57(+1.62%)
Apr 18, 2019 217.13 220.78 213.13 220.72 1,287,600 +3.67(+1.69%)
Apr 17, 2019 216.80 218.33 211.31 217.05 1,064,061 +1.65(+0.77%)
Apr 16, 2019 219.78 221.82 213.61 215.40 1,337,977 -2.63(-1.21%)
Apr 15, 2019 214.83 219.90 213.62 218.03 1,759,470 +3.20(+1.49%)
Apr 12, 2019 212.82 214.93 212.11 214.83 1,196,900 +3.84(+1.82%)
Apr 11, 2019 207.58 211.54 206.31 210.99 1,334,701 +4.49(+2.17%)
Apr 10, 2019 204.36 207.44 202.51 206.50 879,436 +2.54(+1.25%)
Apr 09, 2019 198.26 204.22 197.34 203.96 1,248,038 +3.72(+1.86%)
Apr 08, 2019 196.65 200.89 195.32 200.24 1,291,261 +3.59(+1.83%)
Apr 05, 2019 195.59 198.02 194.89 196.65 1,489,900 +1.90(+0.98%)
Apr 04, 2019 204.54 205.01 190.38 194.75 4,763,186 -10.37(-5.06%)
Apr 03, 2019 201.98 205.80 198.89 205.12 2,011,022 +3.66(+1.82%)
Apr 02, 2019 205.60 206.05 198.45 201.46 2,454,853 -4.58(-2.22%)
Apr 01, 2019 208.43 210.10 203.12 206.04 1,103,223 -0.58(-0.28%)
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%)
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.