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 (%)
Jul 31, 2019 316.51 320.98 310.36 317.88 1,832,985 +3.58(+1.14%)
Jul 30, 2019 314.00 322.34 310.36 314.30 1,775,239 -5.41(-1.69%)
Jul 29, 2019 336.35 337.03 313.53 319.71 2,222,545 -16.83(-5.00%)
Jul 26, 2019 332.94 338.97 332.32 336.54 1,120,100 +3.20(+0.96%)
Jul 25, 2019 330.91 338.74 327.75 333.34 1,492,375 +3.77(+1.14%)
Jul 24, 2019 330.51 331.83 324.11 329.57 1,888,824 -0.65(-0.20%)
Jul 23, 2019 337.00 338.96 328.60 330.22 1,664,000 -5.02(-1.50%)
Jul 22, 2019 331.92 340.84 331.51 335.24 1,871,962 +5.24(+1.59%)
Jul 19, 2019 333.15 339.00 329.68 330.00 1,478,800 -1.15(-0.35%)
Jul 18, 2019 325.75 333.26 322.61 331.15 1,699,210 +5.83(+1.79%)
Jul 17, 2019 319.32 336.95 319.03 325.32 3,747,752 +7.93(+2.50%)
Jul 16, 2019 323.66 324.80 315.87 317.39 1,336,958 -6.63(-2.05%)
Jul 15, 2019 309.94 324.29 306.02 324.02 1,840,820 +14.00(+4.52%)
Jul 12, 2019 315.00 315.78 302.57 310.02 2,024,700 -4.98(-1.58%)
Jul 11, 2019 319.00 319.79 314.24 315.00 1,237,903 -4.01(-1.26%)
Jul 10, 2019 324.53 326.99 318.51 319.01 1,275,928 -2.97(-0.92%)
Jul 09, 2019 322.41 324.43 319.50 321.98 1,740,455 +0.98(+0.31%)
Jul 08, 2019 314.44 329.80 312.96 321.00 2,548,324 +7.28(+2.32%)
Jul 05, 2019 311.01 313.93 303.41 313.72 1,318,300 +0.39(+0.12%)
Jul 03, 2019 310.89 318.34 310.28 313.33 966,300 +1.37(+0.44%)
Jul 02, 2019 305.39 314.66 305.00 311.96 1,298,842 +7.28(+2.39%)
Jul 01, 2019 308.60 308.77 300.33 304.68 1,346,968 +4.53(+1.51%)
Jun 28, 2019 303.30 304.29 292.34 300.15 1,500,800 -0.81(-0.27%)
Jun 27, 2019 290.50 302.44 289.50 300.96 1,813,230 +11.93(+4.13%)
Jun 26, 2019 289.02 295.52 281.69 289.03 2,333,287 +4.99(+1.76%)
Jun 25, 2019 306.99 309.63 281.75 284.04 4,955,182 -27.79(-8.91%)
Jun 24, 2019 323.34 324.48 311.05 311.83 2,178,333 -15.02(-4.60%)
Jun 21, 2019 328.00 331.37 324.10 326.85 1,445,900 -1.16(-0.35%)
Jun 20, 2019 331.50 338.94 326.00 328.01 3,108,587 +0.99(+0.30%)
Jun 19, 2019 305.51 327.69 302.40 327.02 2,977,277 +22.81(+7.50%)
Jun 18, 2019 310.00 311.38 303.74 304.21 1,104,780 -1.64(-0.54%)
Jun 17, 2019 304.45 307.88 303.05 305.85 703,359 +0.74(+0.24%)
Jun 14, 2019 305.41 306.42 301.94 305.11 751,400 -1.88(-0.61%)
Jun 13, 2019 312.91 314.10 305.64 306.99 1,043,056 -3.15(-1.02%)
Jun 12, 2019 304.48 312.70 302.00 310.14 1,124,354 +3.43(+1.12%)
Jun 11, 2019 309.60 311.51 298.57 306.71 1,847,359 -0.02(-0.01%)
Jun 10, 2019 309.15 315.60 304.44 306.73 1,715,754 +1.68(+0.55%)
Jun 07, 2019 298.66 309.37 298.40 305.05 2,344,700 +7.99(+2.69%)
Jun 06, 2019 291.84 299.11 289.01 297.06 1,866,654 +4.54(+1.55%)
Jun 05, 2019 277.22 292.86 277.12 292.52 2,341,518 +18.52(+6.76%)
Jun 04, 2019 268.47 274.10 264.11 274.00 1,602,923 +9.00(+3.40%)
Jun 03, 2019 274.28 277.51 262.17 265.00 2,535,764 -9.90(-3.60%)
May 31, 2019 273.36 278.97 272.16 274.90 1,087,700 -2.15(-0.78%)
May 30, 2019 275.10 277.82 270.80 277.05 1,287,648 +4.55(+1.67%)
May 29, 2019 280.00 280.30 270.52 272.50 1,673,745 -9.93(-3.52%)
May 28, 2019 278.35 285.95 278.30 282.43 1,503,876 +6.58(+2.39%)
May 24, 2019 274.50 278.88 272.52 275.85 1,157,800 +4.84(+1.79%)
May 23, 2019 275.00 277.98 268.00 271.01 1,489,700 -7.99(-2.86%)
May 22, 2019 271.71 280.95 271.39 279.00 1,252,042 +6.19(+2.27%)
May 21, 2019 272.04 273.60 269.51 272.81 1,109,926 +5.62(+2.10%)
May 20, 2019 270.03 273.00 264.74 267.19 1,855,413 -6.31(-2.31%)
May 17, 2019 276.68 279.44 271.58 273.50 1,667,400 -4.51(-1.62%)
May 16, 2019 265.36 279.48 265.10 278.01 2,974,788 +13.85(+5.24%)
May 15, 2019 250.61 265.42 250.04 264.16 1,931,480 +11.01(+4.35%)
May 14, 2019 245.00 254.02 242.23 253.15 2,095,629 +2.36(+0.94%)
May 13, 2019 247.91 253.06 245.62 250.79 1,938,457 -8.04(-3.11%)
May 10, 2019 260.43 262.99 252.64 258.83 1,675,200 -1.79(-0.69%)
May 09, 2019 258.88 261.36 254.12 260.62 1,831,267 -0.89(-0.34%)
May 08, 2019 258.70 264.62 257.51 261.51 1,847,442 +2.82(+1.09%)
May 07, 2019 264.36 266.50 254.70 258.69 2,588,777 -6.83(-2.57%)
May 06, 2019 257.20 266.72 255.12 265.52 2,916,871 +1.49(+0.56%)
May 03, 2019 259.00 266.40 254.79 264.03 3,349,900 +8.49(+3.32%)
May 02, 2019 245.88 260.82 245.50 255.54 4,053,270 +10.38(+4.23%)
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.