Shopify Inc (NY: SHOP )

1,525.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.13 38.25 36.35 37.39 525,888 -0.74(-1.94%)
Jul 30, 2015 38.65 40.25 37.01 38.13 1,162,785 +3.97(+11.62%)
Jul 29, 2015 34.10 34.85 33.20 34.16 201,044 +0.10(+0.29%)
Jul 28, 2015 33.50 34.48 32.83 34.06 174,784 +1.19(+3.62%)
Jul 27, 2015 33.40 33.95 32.05 32.87 200,495 -0.70(-2.09%)
Jul 24, 2015 33.45 34.75 33.24 33.57 357,721 +0.46(+1.39%)
Jul 23, 2015 32.59 34.43 32.58 33.11 265,771 +0.97(+3.02%)
Jul 22, 2015 32.99 33.49 31.36 32.14 255,700 -1.08(-3.25%)
Jul 21, 2015 33.95 34.66 32.09 33.22 414,769 -0.53(-1.57%)
Jul 20, 2015 32.37 33.93 31.64 33.75 414,154 +1.48(+4.59%)
Jul 17, 2015 29.32 32.35 29.15 32.27 1,619,818 +2.88(+9.80%)
Jul 16, 2015 29.06 29.87 28.93 29.39 148,265 +0.05(+0.17%)
Jul 15, 2015 30.89 31.01 28.91 29.34 357,117 -1.52(-4.93%)
Jul 14, 2015 30.78 31.33 30.50 30.86 145,520 +0.44(+1.45%)
Jul 13, 2015 29.85 30.99 29.77 30.42 220,053 +0.82(+2.77%)
Jul 10, 2015 29.32 30.29 29.10 29.60 280,486 +0.54(+1.86%)
Jul 09, 2015 29.73 30.38 28.80 29.06 249,100 -0.13(-0.45%)
Jul 08, 2015 30.02 30.36 29.03 29.19 187,363 -1.57(-5.10%)
Jul 07, 2015 30.47 30.83 28.50 30.76 348,945 +0.23(+0.75%)
Jul 06, 2015 31.07 31.74 30.38 30.53 149,336 -0.78(-2.49%)
Jul 02, 2015 31.51 31.31 31.31 31.31 303,200 +0.20(+0.64%)
Jul 01, 2015 34.03 34.97 29.88 31.11 1,012,514 -2.84(-8.37%)
Jun 30, 2015 31.50 34.44 31.50 33.95 473,587 +2.63(+8.40%)
Jun 29, 2015 32.52 33.51 31.20 31.32 315,520 -2.20(-6.56%)
Jun 26, 2015 34.87 35.32 32.63 33.52 346,533 -1.32(-3.79%)
Jun 25, 2015 36.34 36.50 34.80 34.84 208,183 -1.12(-3.11%)
Jun 24, 2015 35.12 37.43 34.14 35.96 564,367 +0.53(+1.50%)
Jun 23, 2015 37.75 38.10 35.17 35.43 294,227 -1.51(-4.09%)
Jun 22, 2015 36.76 38.50 36.09 36.94 792,238 +1.42(+4.00%)
Jun 19, 2015 36.33 36.70 32.55 35.52 979,692 -0.03(-0.08%)
Jun 18, 2015 38.42 38.89 34.33 35.55 1,148,173 -3.08(-7.97%)
Jun 17, 2015 39.63 42.13 38.01 38.63 1,595,702 +0.52(+1.36%)
Jun 16, 2015 36.06 38.38 35.84 38.11 1,109,342 +2.61(+7.35%)
Jun 15, 2015 33.97 38.12 32.92 35.50 1,694,460 +1.87(+5.56%)
Jun 12, 2015 31.32 33.69 31.25 33.63 848,352 +2.90(+9.44%)
Jun 11, 2015 28.49 30.73 28.49 30.73 461,719 +2.63(+9.36%)
Jun 10, 2015 28.45 28.88 27.95 28.10 273,588 -0.24(-0.85%)
Jun 09, 2015 26.64 28.46 26.64 28.34 337,785 +1.36(+5.04%)
Jun 08, 2015 26.90 27.48 26.82 26.98 280,925 -0.41(-1.50%)
Jun 05, 2015 26.66 27.39 26.10 27.39 129,560 +0.61(+2.28%)
Jun 04, 2015 27.42 27.49 25.51 26.78 322,577 -0.66(-2.41%)
Jun 03, 2015 26.76 27.50 26.50 27.44 302,948 +0.49(+1.82%)
Jun 02, 2015 27.47 27.47 26.65 26.95 379,765 -0.38(-1.39%)
Jun 01, 2015 27.20 27.44 26.60 27.33 257,040 +0.13(+0.48%)
May 29, 2015 27.25 27.38 26.87 27.20 255,975 -0.25(-0.91%)
May 28, 2015 27.55 27.74 26.48 27.45 400,337 -0.05(-0.18%)
May 27, 2015 30.67 30.81 27.00 27.50 798,026 -2.15(-7.25%)
May 26, 2015 29.80 30.34 29.08 29.65 819,883 +1.34(+4.73%)
May 22, 2015 26.07 28.31 28.31 28.31 2,841,200 +2.63(+10.24%)
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.