Shopify Inc (NY: SHOP )

1,517.70 USD +17.17 (+1.14%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 101.38 104.81 94.56 99.49 12,925,713 -9.87(-9.03%)
Oct 30, 2017 108.29 109.45 105.17 109.36 3,245,494 +2.09(+1.95%)
Oct 27, 2017 106.69 107.98 105.20 107.27 2,341,762 +3.16(+3.04%)
Oct 26, 2017 103.01 105.50 102.72 104.11 1,566,716 +1.12(+1.09%)
Oct 25, 2017 107.25 108.53 100.70 102.99 4,138,569 -3.42(-3.21%)
Oct 24, 2017 102.89 107.48 102.89 106.41 2,878,170 +3.50(+3.40%)
Oct 23, 2017 103.09 104.13 101.40 102.91 2,429,064 +0.81(+0.79%)
Oct 20, 2017 98.60 102.50 98.55 102.10 3,292,951 +3.85(+3.92%)
Oct 19, 2017 98.17 98.50 96.25 98.25 1,985,916 -0.68(-0.69%)
Oct 18, 2017 96.07 99.70 95.90 98.93 2,497,933 +2.72(+2.83%)
Oct 17, 2017 97.00 97.51 95.40 96.21 2,475,409 -0.77(-0.79%)
Oct 16, 2017 94.50 97.21 93.34 96.98 2,952,061 +2.76(+2.93%)
Oct 13, 2017 94.40 95.24 93.70 94.22 1,760,474 -0.14(-0.15%)
Oct 12, 2017 96.30 97.30 94.13 94.36 3,516,759 -0.66(-0.69%)
Oct 11, 2017 91.91 96.67 91.90 95.02 6,214,908 +2.45(+2.65%)
Oct 10, 2017 97.27 99.00 89.35 92.57 11,371,843 -4.81(-4.94%)
Oct 09, 2017 96.52 98.49 96.04 97.38 2,967,750 -0.54(-0.55%)
Oct 06, 2017 98.00 100.18 95.56 97.92 7,779,661 -2.51(-2.50%)
Oct 05, 2017 97.53 103.43 93.36 100.43 19,776,426 -2.87(-2.78%)
Oct 04, 2017 116.83 116.93 100.75 103.30 20,878,713 -13.51(-11.57%)
Oct 03, 2017 119.90 120.69 116.33 116.81 1,688,213 -2.19(-1.84%)
Oct 02, 2017 117.00 119.67 116.74 119.00 1,116,716 +2.51(+2.15%)
Sep 29, 2017 116.61 117.76 115.30 116.49 867,145 +0.04(+0.03%)
Sep 28, 2017 117.52 117.68 115.12 116.45 888,787 -0.95(-0.81%)
Sep 27, 2017 118.69 114.10 117.40 1,579,829 +4.02(+3.55%)
Sep 26, 2017 116.10 117.71 111.88 113.38 1,806,998 -1.09(-0.95%)
Sep 25, 2017 119.85 119.88 113.51 114.47 2,316,733 -5.80(-4.82%)
Sep 22, 2017 119.67 121.46 118.53 120.27 760,927 +0.12(+0.10%)
Sep 21, 2017 118.86 120.84 116.26 120.15 1,289,565 +0.86(+0.72%)
Sep 20, 2017 122.82 123.63 117.40 119.29 1,828,365 -3.65(-2.97%)
Sep 19, 2017 123.33 123.88 122.14 122.94 785,606 +0.52(+0.42%)
Sep 18, 2017 120.80 123.94 120.70 122.42 1,373,208 +2.16(+1.80%)
Sep 15, 2017 120.02 121.21 119.38 120.26 847,904 +0.06(+0.05%)
Sep 14, 2017 119.33 121.00 116.61 120.20 1,066,379 +0.99(+0.83%)
Sep 13, 2017 120.53 122.50 117.93 119.21 2,005,690 -1.29(-1.07%)
Sep 12, 2017 118.94 120.82 116.88 120.50 1,769,519 +2.51(+2.13%)
Sep 11, 2017 115.44 118.60 114.90 117.99 1,428,800 +4.38(+3.86%)
Sep 08, 2017 113.29 114.88 112.40 113.61 925,336 +0.15(+0.13%)
Sep 07, 2017 110.47 113.53 110.14 113.46 1,137,145 +3.24(+2.94%)
Sep 06, 2017 110.90 111.90 108.75 110.22 1,140,228 -0.45(-0.41%)
Sep 05, 2017 109.97 112.00 108.03 110.67 1,563,226 -0.19(-0.17%)
Sep 01, 2017 111.81 112.00 109.86 110.86 1,022,803 -0.06(-0.05%)
Aug 31, 2017 109.26 111.57 108.31 110.92 1,604,291 +2.48(+2.29%)
Aug 30, 2017 104.76 108.77 104.69 108.44 1,537,763 +4.07(+3.90%)
Aug 29, 2017 101.70 105.00 101.33 104.37 1,136,908 +0.58(+0.56%)
Aug 28, 2017 103.96 104.93 101.62 103.79 1,112,018 +0.05(+0.05%)
Aug 25, 2017 106.83 107.00 102.75 103.74 1,722,794 -2.79(-2.62%)
Aug 24, 2017 102.90 106.90 102.75 106.53 3,377,694 +4.07(+3.97%)
Aug 23, 2017 97.82 102.80 97.14 102.46 2,374,293 +3.85(+3.90%)
Aug 22, 2017 96.91 98.91 96.62 98.61 1,357,692 +2.34(+2.43%)
Aug 21, 2017 94.58 96.47 94.50 96.27 1,127,501 +1.69(+1.79%)
Aug 18, 2017 93.57 95.15 93.02 94.58 988,637 +1.08(+1.16%)
Aug 17, 2017 94.39 95.72 93.47 93.50 1,398,357 -1.11(-1.17%)
Aug 16, 2017 93.63 94.87 93.01 94.61 749,993 +1.46(+1.57%)
Aug 15, 2017 94.26 94.57 92.77 93.15 807,308 -0.91(-0.97%)
Aug 14, 2017 93.29 95.50 93.25 94.06 1,680,415 +2.35(+2.56%)
Aug 11, 2017 88.51 93.00 88.50 91.71 1,951,120 +3.31(+3.74%)
Aug 10, 2017 94.48 94.48 88.21 88.40 3,396,101 -6.79(-7.13%)
Aug 09, 2017 95.18 96.45 94.21 95.19 1,750,624 -1.32(-1.37%)
Aug 08, 2017 97.93 98.90 96.00 96.51 1,466,581 -1.28(-1.31%)
Aug 07, 2017 99.10 96.43 97.79 1,077,260 +1.51(+1.57%)
Aug 04, 2017 97.32 98.44 96.23 96.28 1,479,469 -0.88(-0.91%)
Aug 03, 2017 99.50 99.89 96.56 97.16 2,285,198 -1.19(-1.21%)
Aug 02, 2017 104.50 104.54 97.29 98.35 4,507,213 -5.73(-5.51%)
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.