Shopify Inc (NY: SHOP )

1,478.99 USD -21.54 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 93.67 94.52 91.36 92.37 2,494,766 -0.61(-0.66%)
Jul 28, 2017 89.55 93.42 88.29 92.98 1,414,072 +2.55(+2.82%)
Jul 27, 2017 94.70 95.50 88.64 90.43 2,220,760 -3.49(-3.72%)
Jul 26, 2017 92.95 95.00 92.85 93.92 1,161,842 +1.76(+1.91%)
Jul 25, 2017 93.56 93.65 90.70 92.16 1,197,465 -1.45(-1.55%)
Jul 24, 2017 89.87 93.65 89.49 93.61 1,466,440 +4.19(+4.69%)
Jul 21, 2017 90.45 91.26 89.33 89.42 1,400,768 -1.45(-1.60%)
Jul 20, 2017 92.43 92.83 90.19 90.87 961,455 -1.03(-1.12%)
Jul 19, 2017 93.74 94.50 91.30 91.90 1,394,312 -1.28(-1.37%)
Jul 18, 2017 91.29 93.90 90.11 93.18 1,432,297 +2.69(+2.97%)
Jul 17, 2017 92.22 93.30 89.63 90.49 1,520,636 -1.92(-2.08%)
Jul 14, 2017 93.83 93.83 91.70 92.41 1,021,724 -0.61(-0.66%)
Jul 13, 2017 95.74 96.80 92.51 93.02 1,789,952 -1.66(-1.75%)
Jul 12, 2017 92.15 95.17 92.07 94.68 1,760,766 +3.39(+3.71%)
Jul 11, 2017 90.76 92.57 90.20 91.29 1,259,695 +0.30(+0.33%)
Jul 10, 2017 89.10 91.48 88.29 90.99 1,284,379 +2.00(+2.25%)
Jul 07, 2017 87.18 89.23 87.00 88.99 1,022,620 +2.78(+3.22%)
Jul 06, 2017 86.64 87.83 85.81 86.21 1,213,229 -1.90(-2.16%)
Jul 05, 2017 85.63 89.47 85.58 88.11 1,784,164 +2.11(+2.45%)
Jul 03, 2017 87.15 87.91 84.80 86.00 887,446 -0.90(-1.04%)
Jun 30, 2017 85.86 88.00 85.64 86.90 1,697,338 +0.50(+0.58%)
Jun 29, 2017 88.97 88.97 83.16 86.40 2,720,259 -3.12(-3.49%)
Jun 28, 2017 87.83 89.59 85.51 89.52 2,047,922 +2.48(+2.85%)
Jun 27, 2017 91.24 92.20 86.80 87.04 2,175,868 -5.00(-5.43%)
Jun 26, 2017 95.11 96.98 90.27 92.04 1,954,564 -2.44(-2.58%)
Jun 23, 2017 91.04 95.20 90.50 94.48 1,462,676 +3.11(+3.40%)
Jun 22, 2017 91.32 92.11 90.27 91.37 1,012,723 +0.12(+0.13%)
Jun 21, 2017 89.24 91.78 89.20 91.25 1,497,348 +2.31(+2.60%)
Jun 20, 2017 91.11 91.80 88.61 88.94 1,548,913 -1.62(-1.79%)
Jun 19, 2017 88.28 90.84 87.79 90.56 2,183,358 +3.63(+4.18%)
Jun 16, 2017 86.96 88.19 85.68 86.93 2,499,184 +1.45(+1.70%)
Jun 15, 2017 81.90 85.54 81.55 85.48 2,896,042 +0.12(+0.14%)
Jun 14, 2017 87.47 88.20 84.43 85.36 2,121,443 -1.57(-1.81%)
Jun 13, 2017 87.39 90.56 84.48 86.93 3,955,323 -1.96(-2.20%)
Jun 12, 2017 90.01 90.38 82.51 88.89 5,244,048 -2.56(-2.80%)
Jun 09, 2017 98.70 100.80 89.31 91.45 4,656,301 -7.39(-7.48%)
Jun 08, 2017 97.28 98.86 95.64 98.84 1,401,018 +1.85(+1.91%)
Jun 07, 2017 98.90 99.60 96.51 96.99 1,832,810 -1.62(-1.64%)
Jun 06, 2017 96.96 99.78 96.37 98.61 1,948,681 +1.13(+1.16%)
Jun 05, 2017 98.35 99.38 96.11 97.48 2,128,670 -0.05(-0.05%)
Jun 02, 2017 93.70 97.85 93.47 97.53 3,166,571 +4.09(+4.38%)
Jun 01, 2017 92.49 93.70 90.54 93.44 1,831,754 +1.58(+1.72%)
May 31, 2017 90.88 92.28 88.92 91.86 2,488,079 +1.29(+1.42%)
May 30, 2017 91.10 93.24 89.69 90.57 1,970,343 -0.17(-0.19%)
May 26, 2017 90.26 91.11 90.00 90.74 1,099,760 +0.52(+0.58%)
May 25, 2017 91.35 91.95 89.35 90.22 1,496,198 -0.59(-0.65%)
May 24, 2017 90.19 91.50 90.07 90.81 1,244,393 +0.79(+0.88%)
May 23, 2017 90.86 91.25 89.63 90.02 1,991,295 +0.42(+0.47%)
May 22, 2017 89.94 90.90 88.61 89.60 1,796,775 +0.73(+0.82%)
May 19, 2017 90.60 91.89 87.50 88.87 7,890,913 -3.24(-3.52%)
May 18, 2017 83.17 92.98 81.00 92.11 7,978,705 +2.27(+2.53%)
May 17, 2017 93.05 93.25 89.57 89.84 3,351,751 -5.09(-5.36%)
May 16, 2017 94.96 95.85 92.60 94.93 2,276,379 +0.69(+0.73%)
May 15, 2017 94.44 95.88 93.51 94.24 2,327,214 +0.66(+0.71%)
May 12, 2017 91.95 94.94 91.00 93.58 1,814,090 +1.56(+1.70%)
May 11, 2017 93.25 93.56 88.80 92.02 2,857,397 -1.04(-1.12%)
May 10, 2017 89.52 93.53 89.51 93.06 2,263,946 +3.91(+4.39%)
May 09, 2017 87.25 91.13 86.85 89.15 2,518,918 +2.37(+2.73%)
May 08, 2017 87.02 87.25 85.60 86.78 2,035,044 +1.25(+1.46%)
May 05, 2017 81.72 85.82 81.72 85.53 1,862,100 +4.18(+5.14%)
May 04, 2017 82.93 82.93 81.04 81.35 1,398,076 -0.37(-0.45%)
May 03, 2017 81.79 83.56 80.72 81.72 2,184,644 -1.26(-1.52%)
May 02, 2017 80.41 84.58 77.57 82.98 6,147,779 +5.72(+7.40%)
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.