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 (%)
May 31, 2018 146.11 149.98 145.52 148.09 1,431,755 +2.25(+1.54%)
May 30, 2018 144.00 146.80 143.69 145.84 765,525 +2.55(+1.78%)
May 29, 2018 143.32 145.32 141.80 143.29 856,934 -0.35(-0.24%)
May 25, 2018 143.64 143.64 143.64 0 +0.59(+0.41%)
May 24, 2018 140.49 143.68 140.25 143.05 909,104 +2.22(+1.58%)
May 23, 2018 138.00 141.25 137.50 140.83 996,655 +2.08(+1.50%)
May 22, 2018 140.70 142.99 137.31 138.75 2,760,359 -5.76(-3.99%)
May 21, 2018 148.73 150.97 143.42 144.51 1,562,525 -2.55(-1.73%)
May 18, 2018 145.26 147.70 144.73 147.06 1,035,823 +0.96(+0.66%)
May 17, 2018 142.22 146.62 141.90 146.10 1,440,013 +3.82(+2.68%)
May 16, 2018 143.02 144.63 142.11 142.28 713,323 -0.22(-0.15%)
May 15, 2018 141.21 142.75 137.63 142.50 1,140,679 -0.14(-0.10%)
May 14, 2018 145.30 148.29 142.23 142.64 1,479,311 -1.83(-1.27%)
May 11, 2018 146.33 146.67 142.71 144.47 1,161,644 -1.76(-1.20%)
May 10, 2018 146.40 146.97 145.13 146.23 1,161,737 +0.13(+0.09%)
May 09, 2018 144.00 146.48 143.00 146.10 1,533,832 +2.79(+1.95%)
May 08, 2018 139.47 146.05 138.61 143.31 2,310,135 +4.75(+3.43%)
May 07, 2018 137.79 139.05 136.59 138.56 1,364,090 +2.43(+1.79%)
May 04, 2018 134.80 138.26 132.63 136.13 1,933,990 +0.96(+0.71%)
May 03, 2018 124.81 135.53 124.25 135.17 3,314,897 +10.36(+8.30%)
May 02, 2018 126.85 129.74 122.48 124.81 2,964,410 -2.87(-2.25%)
May 01, 2018 125.08 128.10 118.81 127.68 7,353,464 -5.95(-4.45%)
Apr 30, 2018 128.00 134.43 127.01 133.63 3,833,202 +7.01(+5.54%)
Apr 27, 2018 126.77 127.10 124.20 126.62 1,703,850 +2.47(+1.99%)
Apr 26, 2018 121.98 125.52 121.98 124.15 1,375,531 +4.13(+3.44%)
Apr 25, 2018 123.00 123.33 118.68 120.02 1,214,995 -3.12(-2.53%)
Apr 24, 2018 123.90 126.85 121.51 123.14 1,921,134 +0.23(+0.19%)
Apr 23, 2018 127.19 127.22 121.15 122.91 2,039,399 -3.88(-3.06%)
Apr 20, 2018 126.50 127.60 125.29 126.79 1,670,341 +0.12(+0.09%)
Apr 19, 2018 126.12 129.58 125.58 126.67 1,356,583 -0.89(-0.70%)
Apr 18, 2018 126.32 128.31 123.26 127.56 1,770,963 +1.60(+1.27%)
Apr 17, 2018 118.00 127.32 117.91 125.96 2,706,773 +9.02(+7.71%)
Apr 16, 2018 117.83 118.00 113.68 116.94 2,108,573 -0.57(-0.49%)
Apr 13, 2018 122.00 122.19 116.24 117.51 4,578,266 -3.24(-2.68%)
Apr 12, 2018 120.56 121.25 119.13 120.75 1,998,337 +1.22(+1.02%)
Apr 11, 2018 121.99 124.20 119.36 119.53 1,203,062 -3.34(-2.72%)
Apr 10, 2018 122.45 123.49 118.95 122.87 1,625,131 +3.92(+3.30%)
Apr 09, 2018 119.15 123.71 118.10 118.95 1,787,871 +1.53(+1.30%)
Apr 06, 2018 118.77 120.79 115.96 117.42 1,089,927 -2.72(-2.26%)
Apr 05, 2018 123.75 125.52 119.60 120.14 1,238,050 -0.53(-0.44%)
Apr 04, 2018 114.11 121.28 112.50 120.67 1,486,657 +1.30(+1.09%)
Apr 03, 2018 124.00 125.48 117.80 119.37 1,823,939 -2.71(-2.22%)
Apr 02, 2018 124.71 127.50 120.30 122.08 1,841,197 -2.51(-2.01%)
Mar 29, 2018 124.59 124.59 124.59 0 +2.99(+2.46%)
Mar 28, 2018 127.50 127.75 120.68 121.60 3,657,434 -7.22(-5.60%)
Mar 27, 2018 136.25 139.13 127.21 128.82 2,833,228 -7.90(-5.78%)
Mar 26, 2018 145.26 147.82 130.50 136.72 5,248,584 -4.94(-3.49%)
Mar 23, 2018 145.98 148.47 141.00 141.66 1,856,714 -3.79(-2.61%)
Mar 22, 2018 147.51 152.80 145.33 145.45 1,811,886 -3.95(-2.64%)
Mar 21, 2018 153.54 154.00 148.26 149.40 1,650,191 -3.71(-2.42%)
Mar 20, 2018 145.44 154.82 145.00 153.11 1,903,969 +7.49(+5.14%)
Mar 19, 2018 145.90 148.19 142.93 145.62 1,017,151 -1.60(-1.09%)
Mar 16, 2018 147.21 148.14 145.36 147.22 639,552 -0.19(-0.13%)
Mar 15, 2018 147.75 149.00 146.20 147.41 866,216 +1.16(+0.79%)
Mar 14, 2018 145.61 148.12 143.88 146.25 971,482 +0.93(+0.64%)
Mar 13, 2018 148.60 148.75 144.51 145.32 1,115,285 -2.83(-1.91%)
Mar 12, 2018 149.73 150.15 147.38 148.15 791,304 -1.01(-0.68%)
Mar 09, 2018 149.42 150.47 147.62 149.16 1,418,678 +1.75(+1.19%)
Mar 08, 2018 144.62 148.02 144.62 147.41 1,923,900 +3.73(+2.60%)
Mar 07, 2018 144.44 143.68 1,484,402 +2.17(+1.53%)
Mar 06, 2018 140.15 143.37 139.72 141.51 1,342,688 +2.22(+1.59%)
Mar 05, 2018 135.17 139.85 134.00 139.29 2,026,987 +2.54(+1.86%)
Mar 02, 2018 135.00 137.50 134.47 136.75 1,178,770 -0.10(-0.07%)
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.