Shopify Inc (NY: SHOP )

1,090.93 USD -29.42 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 101.00 101.00 101.00 0 -1.39(-1.36%)
Dec 28, 2017 104.79 105.22 101.59 102.39 663,133 -2.11(-2.02%)
Dec 27, 2017 104.83 105.20 103.33 104.50 478,218 -0.34(-0.32%)
Dec 26, 2017 102.41 105.39 101.55 104.84 404,201 +0.98(+0.94%)
Dec 22, 2017 104.13 104.55 102.13 103.86 590,409 -0.94(-0.90%)
Dec 21, 2017 105.78 106.59 104.56 104.80 478,420 -0.44(-0.42%)
Dec 20, 2017 106.67 106.84 103.61 105.24 641,322 -0.49(-0.46%)
Dec 19, 2017 107.63 107.63 105.61 105.73 831,078 -1.89(-1.76%)
Dec 18, 2017 106.41 108.04 106.34 107.62 1,254,167 +2.40(+2.28%)
Dec 15, 2017 103.63 106.35 102.80 105.22 1,246,447 +1.99(+1.93%)
Dec 14, 2017 103.63 104.65 102.80 103.23 616,965 +0.02(+0.02%)
Dec 13, 2017 101.88 104.22 101.86 103.21 931,931 +1.81(+1.79%)
Dec 12, 2017 101.50 104.00 100.50 101.40 1,083,289 -2.71(-2.60%)
Dec 11, 2017 101.29 105.11 101.29 104.11 1,393,519 +3.34(+3.31%)
Dec 08, 2017 102.12 102.96 99.87 100.77 1,315,744 +0.98(+0.98%)
Dec 07, 2017 96.52 99.97 96.11 99.79 1,599,084 +4.02(+4.20%)
Dec 06, 2017 94.90 96.62 93.82 95.77 1,403,630 +0.49(+0.51%)
Dec 05, 2017 96.68 98.58 92.41 95.28 2,454,078 -1.34(-1.39%)
Dec 04, 2017 105.27 105.27 96.19 96.62 2,740,106 -6.65(-6.44%)
Dec 01, 2017 103.90 104.77 101.64 103.27 1,416,398 -0.55(-0.53%)
Nov 30, 2017 105.61 105.82 103.15 103.82 1,159,396 +0.15(+0.14%)
Nov 29, 2017 111.61 111.88 101.04 103.67 3,821,401 -8.42(-7.51%)
Nov 28, 2017 114.06 114.15 110.51 112.09 1,391,800 -1.27(-1.12%)
Nov 27, 2017 117.00 113.19 113.36 2,331,178 +1.55(+1.39%)
Nov 24, 2017 111.09 112.63 110.60 111.81 649,894 +1.40(+1.27%)
Nov 22, 2017 110.50 111.52 107.56 110.41 997,021 +0.24(+0.22%)
Nov 21, 2017 110.03 112.38 109.65 110.17 1,905,230 +1.61(+1.48%)
Nov 20, 2017 105.00 108.98 104.89 108.56 2,098,089 +3.67(+3.50%)
Nov 17, 2017 104.12 105.69 103.23 104.89 1,230,754 +1.00(+0.96%)
Nov 16, 2017 98.66 104.77 98.52 103.89 2,765,602 +5.85(+5.97%)
Nov 15, 2017 97.24 99.42 97.20 98.04 921,252 -0.93(-0.94%)
Nov 14, 2017 97.56 99.98 97.48 98.97 850,719 +0.20(+0.20%)
Nov 13, 2017 99.02 99.25 97.77 98.77 1,046,154 -1.24(-1.24%)
Nov 10, 2017 96.79 100.88 96.51 100.01 1,754,921 +2.98(+3.07%)
Nov 09, 2017 98.37 98.65 95.55 97.03 1,678,918 -2.37(-2.38%)
Nov 08, 2017 99.03 99.99 98.51 99.40 863,081 -0.31(-0.31%)
Nov 07, 2017 99.11 100.48 98.31 99.71 1,088,993 -0.13(-0.13%)
Nov 06, 2017 100.00 100.80 99.00 99.84 1,383,931 +1.13(+1.14%)
Nov 03, 2017 100.76 101.90 98.52 98.71 1,969,555 -1.18(-1.18%)
Nov 02, 2017 95.05 100.81 95.01 99.89 2,679,822 +3.69(+3.84%)
Nov 01, 2017 99.74 100.50 95.00 96.20 5,504,855 -3.29(-3.31%)
Oct 31, 2017 101.38 104.81 94.56 99.49 12,925,713 -9.87(-9.03%)
Oct 30, 2017 108.29 109.45 105.17 109.36 3,245,494 +2.09(+1.95%)
Oct 27, 2017 106.69 107.98 105.20 107.27 2,341,762 +3.16(+3.04%)
Oct 26, 2017 103.01 105.50 102.72 104.11 1,566,716 +1.12(+1.09%)
Oct 25, 2017 107.25 108.53 100.70 102.99 4,138,569 -3.42(-3.21%)
Oct 24, 2017 102.89 107.48 102.89 106.41 2,878,170 +3.50(+3.40%)
Oct 23, 2017 103.09 104.13 101.40 102.91 2,429,064 +0.81(+0.79%)
Oct 20, 2017 98.60 102.50 98.55 102.10 3,292,951 +3.85(+3.92%)
Oct 19, 2017 98.17 98.50 96.25 98.25 1,985,916 -0.68(-0.69%)
Oct 18, 2017 96.07 99.70 95.90 98.93 2,497,933 +2.72(+2.83%)
Oct 17, 2017 97.00 97.51 95.40 96.21 2,475,409 -0.77(-0.79%)
Oct 16, 2017 94.50 97.21 93.34 96.98 2,952,061 +2.76(+2.93%)
Oct 13, 2017 94.40 95.24 93.70 94.22 1,760,474 -0.14(-0.15%)
Oct 12, 2017 96.30 97.30 94.13 94.36 3,516,759 -0.66(-0.69%)
Oct 11, 2017 91.91 96.67 91.90 95.02 6,214,908 +2.45(+2.65%)
Oct 10, 2017 97.27 99.00 89.35 92.57 11,371,843 -4.81(-4.94%)
Oct 09, 2017 96.52 98.49 96.04 97.38 2,967,750 -0.54(-0.55%)
Oct 06, 2017 98.00 100.18 95.56 97.92 7,779,661 -2.51(-2.50%)
Oct 05, 2017 97.53 103.43 93.36 100.43 19,776,426 -2.87(-2.78%)
Oct 04, 2017 116.83 116.93 100.75 103.30 20,878,713 -13.51(-11.57%)
Oct 03, 2017 119.90 120.69 116.33 116.81 1,688,213 -2.19(-1.84%)
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.