Shopify Inc (NY: SHOP )

1,486.29 USD +10.32 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 149.50 151.65 147.54 150.80 1,307,774 +2.71(+1.83%)
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%)
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.