Shopify Inc (NY: SHOP )

1,502.25 USD -22.75 (-1.49%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.