Shopify Inc (NY: SHOP )

1,519.01 USD -5.99 (-0.39%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 145.67 145.67 145.67 0 +0.86(+0.59%)
Aug 30, 2018 144.60 146.48 143.28 144.81 812,191 -0.34(-0.23%)
Aug 29, 2018 145.39 146.50 143.77 145.15 953,264 +0.15(+0.10%)
Aug 28, 2018 145.60 146.05 142.75 145.00 1,289,367 +0.96(+0.67%)
Aug 27, 2018 141.85 144.75 139.00 144.04 1,386,340 +3.46(+2.46%)
Aug 24, 2018 139.60 141.50 138.47 140.58 1,213,100 +3.09(+2.25%)
Aug 23, 2018 138.04 140.91 137.05 137.49 1,041,763 -0.14(-0.10%)
Aug 22, 2018 132.34 138.50 132.34 137.63 1,265,138 +4.19(+3.14%)
Aug 21, 2018 135.12 137.78 133.26 133.44 1,425,090 -2.53(-1.86%)
Aug 20, 2018 138.00 138.33 132.85 135.97 1,516,939 -1.22(-0.89%)
Aug 17, 2018 138.92 140.24 135.79 137.19 1,258,800 -1.97(-1.42%)
Aug 16, 2018 140.78 142.11 138.85 139.16 921,012 +0.24(+0.17%)
Aug 15, 2018 142.58 144.56 137.11 138.92 1,819,778 -5.46(-3.78%)
Aug 14, 2018 144.20 145.74 141.55 144.38 1,228,127 +1.51(+1.06%)
Aug 13, 2018 149.35 151.01 142.41 142.87 1,283,495 -6.35(-4.26%)
Aug 10, 2018 145.09 151.18 144.15 149.22 1,322,400 +2.78(+1.90%)
Aug 09, 2018 142.21 147.14 142.20 146.44 875,245 +3.74(+2.62%)
Aug 08, 2018 142.67 144.14 140.85 142.70 821,812 +1.02(+0.72%)
Aug 07, 2018 143.15 146.64 141.17 141.68 1,012,512 -0.36(-0.25%)
Aug 06, 2018 141.91 142.41 138.00 142.04 1,196,292 +0.17(+0.12%)
Aug 03, 2018 145.00 145.47 140.83 141.87 1,617,400 -2.05(-1.42%)
Aug 02, 2018 134.58 144.21 132.63 143.92 2,724,398 +7.56(+5.54%)
Aug 01, 2018 138.68 140.22 134.89 136.36 2,405,188 -1.85(-1.34%)
Jul 31, 2018 138.52 143.77 133.26 138.21 7,919,970 -9.87(-6.67%)
Jul 30, 2018 159.80 160.43 147.33 148.08 2,743,372 -12.07(-7.54%)
Jul 27, 2018 172.35 172.35 159.26 160.15 2,106,400 -10.14(-5.95%)
Jul 26, 2018 172.24 168.65 170.29 1,158,212 -3.49(-2.01%)
Jul 25, 2018 167.91 174.03 165.57 173.78 1,274,866 +5.44(+3.23%)
Jul 24, 2018 174.84 176.60 166.63 168.34 1,541,043 -4.92(-2.84%)
Jul 23, 2018 171.95 174.13 169.00 173.26 839,688 +1.51(+0.88%)
Jul 20, 2018 175.29 171.30 171.75 1,281,945 +0.00(+0.00%)
Jul 19, 2018 170.00 172.10 168.18 171.75 829,130 +1.27(+0.74%)
Jul 18, 2018 169.25 171.48 167.03 170.48 851,223 +1.48(+0.88%)
Jul 17, 2018 161.71 170.30 161.05 169.00 1,199,493 +3.65(+2.21%)
Jul 16, 2018 166.13 169.40 164.80 165.35 1,261,623 -0.83(-0.50%)
Jul 13, 2018 168.11 163.74 166.18 877,304 -1.32(-0.79%)
Jul 12, 2018 162.58 168.20 162.11 167.50 995,786 +6.52(+4.05%)
Jul 11, 2018 157.48 161.97 156.27 160.98 745,537 +2.00(+1.26%)
Jul 10, 2018 158.62 160.37 157.81 158.98 776,044 +0.53(+0.33%)
Jul 09, 2018 158.79 159.79 154.24 158.45 996,948 +1.64(+1.05%)
Jul 06, 2018 152.91 157.34 152.00 156.81 1,075,884 +4.13(+2.71%)
Jul 05, 2018 153.15 153.77 149.96 152.68 914,722 +2.18(+1.45%)
Jul 03, 2018 150.50 150.50 150.50 0 +1.08(+0.72%)
Jul 02, 2018 142.71 149.57 141.37 149.42 878,990 +3.53(+2.42%)
Jun 29, 2018 149.95 145.35 145.89 1,204,994 -0.66(-0.45%)
Jun 28, 2018 143.17 147.83 140.40 146.55 1,881,036 +1.85(+1.28%)
Jun 27, 2018 155.52 156.20 144.28 144.70 3,247,323 -10.31(-6.65%)
Jun 26, 2018 155.75 158.73 154.11 155.01 1,815,131 +1.80(+1.17%)
Jun 25, 2018 160.00 160.00 151.05 153.21 2,179,903 -9.32(-5.73%)
Jun 22, 2018 166.52 166.68 160.07 162.53 1,237,108 -2.01(-1.22%)
Jun 21, 2018 173.48 173.84 164.35 164.54 1,764,148 -7.71(-4.48%)
Jun 20, 2018 173.67 175.11 172.21 172.25 965,447 +1.64(+0.96%)
Jun 19, 2018 169.80 172.51 167.07 170.61 1,092,548 -2.23(-1.29%)
Jun 18, 2018 167.00 172.92 166.80 172.84 1,261,789 +4.40(+2.61%)
Jun 15, 2018 169.36 167.94 168.44 841,690 +0.50(+0.30%)
Jun 14, 2018 166.22 168.86 166.00 167.94 1,125,657 +2.85(+1.73%)
Jun 13, 2018 165.00 171.13 163.81 165.09 2,156,042 -0.15(-0.09%)
Jun 12, 2018 160.33 165.89 160.13 165.24 1,377,986 +5.00(+3.12%)
Jun 11, 2018 163.20 164.90 160.03 160.24 1,079,086 -2.57(-1.58%)
Jun 08, 2018 159.55 163.83 158.50 162.81 1,056,908 +1.55(+0.96%)
Jun 07, 2018 166.00 166.01 158.88 161.26 1,738,794 -4.10(-2.48%)
Jun 06, 2018 165.77 165.36 1,398,973 +4.30(+2.67%)
Jun 05, 2018 157.12 162.00 156.84 161.06 1,394,182 +4.15(+2.64%)
Jun 04, 2018 151.93 157.86 151.75 156.91 1,621,976 +6.11(+4.05%)
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.