Shopify Inc (NY: SHOP )

1,525.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.85 25.80 25.80 25.80 234,900 -0.18(-0.69%)
Dec 30, 2015 25.12 26.56 25.12 25.98 242,879 +0.80(+3.18%)
Dec 29, 2015 25.01 25.68 24.88 25.18 184,574 +0.34(+1.37%)
Dec 28, 2015 25.27 25.46 24.76 24.84 112,456 -0.50(-1.97%)
Dec 24, 2015 24.94 25.34 25.34 25.34 103,900 +0.42(+1.69%)
Dec 23, 2015 24.69 25.29 24.57 24.92 141,777 +0.26(+1.05%)
Dec 22, 2015 24.50 24.83 24.22 24.66 183,798 +0.21(+0.86%)
Dec 21, 2015 25.50 25.74 24.06 24.45 273,019 -0.86(-3.40%)
Dec 18, 2015 26.17 26.37 25.31 25.31 353,120 -1.22(-4.60%)
Dec 17, 2015 26.29 26.80 26.16 26.53 373,749 +0.32(+1.22%)
Dec 16, 2015 25.50 26.36 25.29 26.21 610,096 +0.85(+3.35%)
Dec 15, 2015 24.50 25.57 24.40 25.36 526,615 +0.80(+3.26%)
Dec 14, 2015 24.63 25.00 24.16 24.56 290,265 -0.20(-0.81%)
Dec 11, 2015 24.63 25.28 24.54 24.76 191,189 -0.20(-0.80%)
Dec 10, 2015 24.81 25.20 24.55 24.96 564,818 +0.15(+0.60%)
Dec 09, 2015 26.28 26.28 24.42 24.81 938,318 -1.67(-6.31%)
Dec 08, 2015 26.40 26.79 26.04 26.48 473,164 -0.40(-1.49%)
Dec 07, 2015 26.63 27.15 26.54 26.88 616,249 -0.24(-0.88%)
Dec 04, 2015 26.85 27.40 26.54 27.12 629,295 +0.29(+1.08%)
Dec 03, 2015 26.50 26.88 26.13 26.83 613,697 +0.42(+1.59%)
Dec 02, 2015 26.32 26.57 25.80 26.41 385,499 +0.13(+0.49%)
Dec 01, 2015 26.18 26.70 26.18 26.28 432,979 -0.06(-0.23%)
Nov 30, 2015 26.90 26.96 26.22 26.34 509,768 -0.37(-1.39%)
Nov 27, 2015 26.80 26.98 26.30 26.71 314,146 +0.27(+1.02%)
Nov 25, 2015 27.25 26.44 26.44 26.44 934,000 -0.51(-1.89%)
Nov 24, 2015 28.46 28.46 26.81 26.95 1,192,620 -1.92(-6.65%)
Nov 23, 2015 28.15 29.00 27.86 28.87 386,303 +0.64(+2.27%)
Nov 20, 2015 29.50 29.60 27.72 28.23 884,176 -1.22(-4.14%)
Nov 19, 2015 28.00 29.72 27.84 29.45 1,233,833 +1.45(+5.18%)
Nov 18, 2015 26.87 28.00 26.50 28.00 1,907,376 +1.61(+6.10%)
Nov 17, 2015 26.50 27.00 25.53 26.39 2,604,099 -0.96(-3.51%)
Nov 16, 2015 28.26 28.63 26.38 27.35 729,157 -0.98(-3.46%)
Nov 13, 2015 28.93 30.00 28.17 28.33 368,757 -0.53(-1.84%)
Nov 12, 2015 28.00 29.89 27.58 28.86 540,812 +0.68(+2.41%)
Nov 11, 2015 28.83 29.00 27.70 28.18 310,769 -0.41(-1.43%)
Nov 10, 2015 30.10 30.45 28.20 28.59 344,501 -1.64(-5.43%)
Nov 09, 2015 31.63 31.64 29.74 30.23 299,243 -1.31(-4.15%)
Nov 06, 2015 31.60 32.41 31.49 31.54 402,329 -0.08(-0.25%)
Nov 05, 2015 32.51 33.54 31.35 31.62 564,379 -0.13(-0.41%)
Nov 04, 2015 33.73 33.93 29.63 31.75 963,676 +0.31(+0.99%)
Nov 03, 2015 31.05 31.75 29.64 31.44 554,036 +0.48(+1.55%)
Nov 02, 2015 32.36 33.62 30.91 30.96 302,004 -1.26(-3.91%)
Oct 30, 2015 31.49 32.49 31.00 32.22 260,746 +0.63(+1.99%)
Oct 29, 2015 30.82 32.02 30.11 31.59 171,509 +0.47(+1.51%)
Oct 28, 2015 30.62 31.24 30.26 31.12 109,060 +0.08(+0.26%)
Oct 27, 2015 30.68 31.04 29.72 31.04 296,154 -0.03(-0.10%)
Oct 26, 2015 31.66 31.75 30.76 31.07 107,985 -0.59(-1.86%)
Oct 23, 2015 31.98 32.43 31.09 31.66 199,775 -0.35(-1.09%)
Oct 22, 2015 32.27 32.45 31.71 32.01 229,337 +0.06(+0.19%)
Oct 21, 2015 31.54 32.54 31.32 31.95 153,374 +0.45(+1.43%)
Oct 20, 2015 33.44 33.53 31.19 31.50 284,700 -1.86(-5.58%)
Oct 19, 2015 34.28 34.89 33.11 33.36 295,878 -0.97(-2.83%)
Oct 16, 2015 34.51 34.59 33.40 34.33 268,976 +0.19(+0.56%)
Oct 15, 2015 33.64 34.42 33.20 34.14 262,601 +0.50(+1.49%)
Oct 14, 2015 33.49 34.50 32.24 33.64 294,716 +0.52(+1.57%)
Oct 13, 2015 34.97 35.60 33.06 33.12 191,241 -1.19(-3.47%)
Oct 12, 2015 37.04 37.34 30.50 34.31 819,386 -2.71(-7.32%)
Oct 09, 2015 38.40 38.87 36.60 37.02 164,036 -1.22(-3.19%)
Oct 08, 2015 37.21 39.00 36.45 38.24 472,031 +0.91(+2.44%)
Oct 07, 2015 36.01 37.37 35.90 37.33 236,348 +1.12(+3.09%)
Oct 06, 2015 36.72 37.42 35.01 36.21 281,238 -0.55(-1.50%)
Oct 05, 2015 36.05 39.29 36.05 36.76 664,434 +0.95(+2.65%)
Oct 02, 2015 34.65 36.10 34.19 35.81 236,583 +0.74(+2.11%)
Oct 01, 2015 35.37 35.75 33.73 35.07 247,952 -0.13(-0.37%)
Sep 30, 2015 35.69 35.76 33.66 35.20 299,943 +1.56(+4.64%)
Sep 29, 2015 32.41 33.99 32.41 33.64 221,300 +0.59(+1.79%)
Sep 28, 2015 33.64 33.97 32.50 33.05 204,893 -0.86(-2.54%)
Sep 25, 2015 33.85 35.64 33.12 33.91 355,165 +0.44(+1.31%)
Sep 24, 2015 32.98 34.09 32.09 33.47 244,787 -0.03(-0.09%)
Sep 23, 2015 33.53 34.67 32.83 33.50 340,041 -0.16(-0.48%)
Sep 22, 2015 34.50 34.50 32.81 33.66 332,711 -1.17(-3.36%)
Sep 21, 2015 35.70 37.00 34.75 34.83 393,455 -0.83(-2.33%)
Sep 18, 2015 35.72 37.47 34.52 35.66 786,908 +0.11(+0.31%)
Sep 17, 2015 29.89 37.95 29.85 35.55 2,112,236 +6.64(+22.97%)
Sep 16, 2015 28.13 29.26 28.04 28.91 133,105 +0.80(+2.85%)
Sep 15, 2015 27.14 28.46 27.10 28.11 251,146 +0.90(+3.31%)
Sep 14, 2015 26.27 27.26 26.01 27.21 220,890 +0.85(+3.22%)
Sep 11, 2015 25.55 26.47 25.55 26.36 187,353 +0.59(+2.29%)
Sep 10, 2015 26.05 26.47 25.58 25.77 139,050 -0.24(-0.92%)
Sep 09, 2015 27.90 28.51 25.89 26.01 320,389 -1.13(-4.16%)
Sep 08, 2015 27.03 27.64 26.75 27.14 107,437 +0.33(+1.23%)
Sep 04, 2015 26.98 26.81 26.81 26.81 129,100 -0.34(-1.25%)
Sep 03, 2015 26.56 28.00 26.51 27.15 132,496 +0.45(+1.69%)
Sep 02, 2015 26.73 27.55 26.06 26.70 167,011 +0.10(+0.38%)
Sep 01, 2015 27.29 27.29 26.39 26.60 130,089 -0.94(-3.41%)
Aug 31, 2015 28.14 28.77 27.09 27.54 130,524 -0.46(-1.64%)
Aug 28, 2015 28.36 29.01 27.72 28.00 137,040 -0.51(-1.79%)
Aug 27, 2015 28.94 29.60 27.80 28.51 268,224 +0.29(+1.03%)
Aug 26, 2015 28.50 28.57 26.30 28.22 390,064 +1.29(+4.79%)
Aug 25, 2015 28.29 29.78 26.85 26.93 304,294 +0.65(+2.47%)
Aug 24, 2015 25.51 28.49 22.70 26.28 427,101 -1.49(-5.37%)
Aug 21, 2015 28.75 29.97 27.31 27.77 404,195 -1.45(-4.96%)
Aug 20, 2015 30.76 31.10 29.15 29.22 269,845 -1.88(-6.05%)
Aug 19, 2015 32.37 32.47 30.60 31.10 444,710 -1.50(-4.60%)
Aug 18, 2015 34.18 34.18 32.48 32.60 186,996 -1.81(-5.26%)
Aug 17, 2015 34.77 35.00 33.30 34.41 162,323 -0.15(-0.43%)
Aug 14, 2015 35.00 35.75 34.09 34.56 143,713 -0.75(-2.12%)
Aug 13, 2015 34.79 36.49 34.51 35.31 226,228 +0.58(+1.67%)
Aug 12, 2015 34.85 35.21 33.75 34.73 236,872 -0.41(-1.17%)
Aug 11, 2015 33.66 35.59 32.96 35.14 269,300 +1.67(+4.99%)
Aug 10, 2015 35.30 36.14 32.93 33.47 480,393 -1.69(-4.81%)
Aug 07, 2015 36.27 36.27 34.25 35.16 321,548 -1.12(-3.09%)
Aug 06, 2015 38.40 38.75 35.20 36.28 383,039 -2.17(-5.64%)
Aug 05, 2015 39.02 39.97 38.16 38.45 291,094 +0.04(+0.10%)
Aug 04, 2015 40.11 41.11 38.13 38.41 573,350 -1.95(-4.83%)
Aug 03, 2015 37.49 40.49 36.60 40.36 535,090 +2.97(+7.94%)
Jul 31, 2015 38.13 38.25 36.35 37.39 525,888 -0.74(-1.94%)
Jul 30, 2015 38.65 40.25 37.01 38.13 1,162,785 +3.97(+11.62%)
Jul 29, 2015 34.10 34.85 33.20 34.16 201,044 +0.10(+0.29%)
Jul 28, 2015 33.50 34.48 32.83 34.06 174,784 +1.19(+3.62%)
Jul 27, 2015 33.40 33.95 32.05 32.87 200,495 -0.70(-2.09%)
Jul 24, 2015 33.45 34.75 33.24 33.57 357,721 +0.46(+1.39%)
Jul 23, 2015 32.59 34.43 32.58 33.11 265,771 +0.97(+3.02%)
Jul 22, 2015 32.99 33.49 31.36 32.14 255,700 -1.08(-3.25%)
Jul 21, 2015 33.95 34.66 32.09 33.22 414,769 -0.53(-1.57%)
Jul 20, 2015 32.37 33.93 31.64 33.75 414,154 +1.48(+4.59%)
Jul 17, 2015 29.32 32.35 29.15 32.27 1,619,818 +2.88(+9.80%)
Jul 16, 2015 29.06 29.87 28.93 29.39 148,265 +0.05(+0.17%)
Jul 15, 2015 30.89 31.01 28.91 29.34 357,117 -1.52(-4.93%)
Jul 14, 2015 30.78 31.33 30.50 30.86 145,520 +0.44(+1.45%)
Jul 13, 2015 29.85 30.99 29.77 30.42 220,053 +0.82(+2.77%)
Jul 10, 2015 29.32 30.29 29.10 29.60 280,486 +0.54(+1.86%)
Jul 09, 2015 29.73 30.38 28.80 29.06 249,100 -0.13(-0.45%)
Jul 08, 2015 30.02 30.36 29.03 29.19 187,363 -1.57(-5.10%)
Jul 07, 2015 30.47 30.83 28.50 30.76 348,945 +0.23(+0.75%)
Jul 06, 2015 31.07 31.74 30.38 30.53 149,336 -0.78(-2.49%)
Jul 02, 2015 31.51 31.31 31.31 31.31 303,200 +0.20(+0.64%)
Jul 01, 2015 34.03 34.97 29.88 31.11 1,012,514 -2.84(-8.37%)
Jun 30, 2015 31.50 34.44 31.50 33.95 473,587 +2.63(+8.40%)
Jun 29, 2015 32.52 33.51 31.20 31.32 315,520 -2.20(-6.56%)
Jun 26, 2015 34.87 35.32 32.63 33.52 346,533 -1.32(-3.79%)
Jun 25, 2015 36.34 36.50 34.80 34.84 208,183 -1.12(-3.11%)
Jun 24, 2015 35.12 37.43 34.14 35.96 564,367 +0.53(+1.50%)
Jun 23, 2015 37.75 38.10 35.17 35.43 294,227 -1.51(-4.09%)
Jun 22, 2015 36.76 38.50 36.09 36.94 792,238 +1.42(+4.00%)
Jun 19, 2015 36.33 36.70 32.55 35.52 979,692 -0.03(-0.08%)
Jun 18, 2015 38.42 38.89 34.33 35.55 1,148,173 -3.08(-7.97%)
Jun 17, 2015 39.63 42.13 38.01 38.63 1,595,702 +0.52(+1.36%)
Jun 16, 2015 36.06 38.38 35.84 38.11 1,109,342 +2.61(+7.35%)
Jun 15, 2015 33.97 38.12 32.92 35.50 1,694,460 +1.87(+5.56%)
Jun 12, 2015 31.32 33.69 31.25 33.63 848,352 +2.90(+9.44%)
Jun 11, 2015 28.49 30.73 28.49 30.73 461,719 +2.63(+9.36%)
Jun 10, 2015 28.45 28.88 27.95 28.10 273,588 -0.24(-0.85%)
Jun 09, 2015 26.64 28.46 26.64 28.34 337,785 +1.36(+5.04%)
Jun 08, 2015 26.90 27.48 26.82 26.98 280,925 -0.41(-1.50%)
Jun 05, 2015 26.66 27.39 26.10 27.39 129,560 +0.61(+2.28%)
Jun 04, 2015 27.42 27.49 25.51 26.78 322,577 -0.66(-2.41%)
Jun 03, 2015 26.76 27.50 26.50 27.44 302,948 +0.49(+1.82%)
Jun 02, 2015 27.47 27.47 26.65 26.95 379,765 -0.38(-1.39%)
Jun 01, 2015 27.20 27.44 26.60 27.33 257,040 +0.13(+0.48%)
May 29, 2015 27.25 27.38 26.87 27.20 255,975 -0.25(-0.91%)
May 28, 2015 27.55 27.74 26.48 27.45 400,337 -0.05(-0.18%)
May 27, 2015 30.67 30.81 27.00 27.50 798,026 -2.15(-7.25%)
May 26, 2015 29.80 30.34 29.08 29.65 819,883 +1.34(+4.73%)
May 22, 2015 26.07 28.31 28.31 28.31 2,841,200 +2.63(+10.24%)
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.