Shopify Inc (NY: SHOP )

1,555.10 USD -27.18 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 164.19 167.79 163.06 164.46 789,300 +0.01(+0.01%)
Sep 27, 2018 162.26 164.71 162.02 164.45 604,290 +2.45(+1.51%)
Sep 26, 2018 162.52 164.80 159.88 162.00 860,636 +0.89(+0.55%)
Sep 25, 2018 163.37 165.14 159.00 161.11 1,579,589 -1.07(-0.66%)
Sep 24, 2018 159.56 165.33 157.40 162.18 892,984 +0.66(+0.41%)
Sep 21, 2018 166.70 168.16 160.61 161.52 2,146,300 -5.65(-3.38%)
Sep 20, 2018 165.38 168.95 164.50 167.17 1,377,889 +2.27(+1.38%)
Sep 19, 2018 164.00 166.50 161.51 164.90 1,637,495 +2.62(+1.61%)
Sep 18, 2018 154.50 164.20 154.50 162.28 1,706,034 +8.65(+5.63%)
Sep 17, 2018 157.92 159.43 153.45 153.63 1,654,157 -1.14(-0.74%)
Sep 14, 2018 156.99 158.90 153.56 154.77 1,247,000 -0.73(-0.47%)
Sep 13, 2018 154.00 158.50 153.95 155.50 1,259,799 +2.37(+1.55%)
Sep 12, 2018 147.76 153.77 146.22 153.13 1,711,167 +5.37(+3.63%)
Sep 11, 2018 141.50 148.03 140.39 147.76 1,321,081 +5.63(+3.96%)
Sep 10, 2018 141.34 142.55 139.05 142.13 1,062,251 +1.49(+1.06%)
Sep 07, 2018 131.27 141.18 130.60 140.64 2,039,500 +6.51(+4.85%)
Sep 06, 2018 139.71 140.46 132.35 134.13 1,825,434 -5.84(-4.17%)
Sep 05, 2018 143.67 144.12 136.50 139.97 2,362,643 -6.37(-4.35%)
Sep 04, 2018 146.10 146.93 143.61 146.34 912,043 +0.67(+0.46%)
Aug 31, 2018 145.67 145.67 145.67 0 +0.86(+0.59%)
Aug 30, 2018 144.60 146.48 143.28 144.81 812,191 -0.34(-0.23%)
Aug 29, 2018 145.39 146.50 143.77 145.15 953,264 +0.15(+0.10%)
Aug 28, 2018 145.60 146.05 142.75 145.00 1,289,367 +0.96(+0.67%)
Aug 27, 2018 141.85 144.75 139.00 144.04 1,386,340 +3.46(+2.46%)
Aug 24, 2018 139.60 141.50 138.47 140.58 1,213,100 +3.09(+2.25%)
Aug 23, 2018 138.04 140.91 137.05 137.49 1,041,763 -0.14(-0.10%)
Aug 22, 2018 132.34 138.50 132.34 137.63 1,265,138 +4.19(+3.14%)
Aug 21, 2018 135.12 137.78 133.26 133.44 1,425,090 -2.53(-1.86%)
Aug 20, 2018 138.00 138.33 132.85 135.97 1,516,939 -1.22(-0.89%)
Aug 17, 2018 138.92 140.24 135.79 137.19 1,258,800 -1.97(-1.42%)
Aug 16, 2018 140.78 142.11 138.85 139.16 921,012 +0.24(+0.17%)
Aug 15, 2018 142.58 144.56 137.11 138.92 1,819,778 -5.46(-3.78%)
Aug 14, 2018 144.20 145.74 141.55 144.38 1,228,127 +1.51(+1.06%)
Aug 13, 2018 149.35 151.01 142.41 142.87 1,283,495 -6.35(-4.26%)
Aug 10, 2018 145.09 151.18 144.15 149.22 1,322,400 +2.78(+1.90%)
Aug 09, 2018 142.21 147.14 142.20 146.44 875,245 +3.74(+2.62%)
Aug 08, 2018 142.67 144.14 140.85 142.70 821,812 +1.02(+0.72%)
Aug 07, 2018 143.15 146.64 141.17 141.68 1,012,512 -0.36(-0.25%)
Aug 06, 2018 141.91 142.41 138.00 142.04 1,196,292 +0.17(+0.12%)
Aug 03, 2018 145.00 145.47 140.83 141.87 1,617,400 -2.05(-1.42%)
Aug 02, 2018 134.58 144.21 132.63 143.92 2,724,398 +7.56(+5.54%)
Aug 01, 2018 138.68 140.22 134.89 136.36 2,405,188 -1.85(-1.34%)
Jul 31, 2018 138.52 143.77 133.26 138.21 7,919,970 -9.87(-6.67%)
Jul 30, 2018 159.80 160.43 147.33 148.08 2,743,372 -12.07(-7.54%)
Jul 27, 2018 172.35 172.35 159.26 160.15 2,106,400 -10.14(-5.95%)
Jul 26, 2018 172.24 168.65 170.29 1,158,212 -3.49(-2.01%)
Jul 25, 2018 167.91 174.03 165.57 173.78 1,274,866 +5.44(+3.23%)
Jul 24, 2018 174.84 176.60 166.63 168.34 1,541,043 -4.92(-2.84%)
Jul 23, 2018 171.95 174.13 169.00 173.26 839,688 +1.51(+0.88%)
Jul 20, 2018 175.29 171.30 171.75 1,281,945 +0.00(+0.00%)
Jul 19, 2018 170.00 172.10 168.18 171.75 829,130 +1.27(+0.74%)
Jul 18, 2018 169.25 171.48 167.03 170.48 851,223 +1.48(+0.88%)
Jul 17, 2018 161.71 170.30 161.05 169.00 1,199,493 +3.65(+2.21%)
Jul 16, 2018 166.13 169.40 164.80 165.35 1,261,623 -0.83(-0.50%)
Jul 13, 2018 168.11 163.74 166.18 877,304 -1.32(-0.79%)
Jul 12, 2018 162.58 168.20 162.11 167.50 995,786 +6.52(+4.05%)
Jul 11, 2018 157.48 161.97 156.27 160.98 745,537 +2.00(+1.26%)
Jul 10, 2018 158.62 160.37 157.81 158.98 776,044 +0.53(+0.33%)
Jul 09, 2018 158.79 159.79 154.24 158.45 996,948 +1.64(+1.05%)
Jul 06, 2018 152.91 157.34 152.00 156.81 1,075,884 +4.13(+2.71%)
Jul 05, 2018 153.15 153.77 149.96 152.68 914,722 +2.18(+1.45%)
Jul 03, 2018 150.50 150.50 150.50 0 +1.08(+0.72%)
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.