Shopify Inc (NY: SHOP )

1,405.35 USD -80.94 (-5.45%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1068 1120 1065 1106 1,383,358 +57.82(+5.51%)
Mar 30, 2021 1028 1074 1013 1049 1,513,059 +8.77(+0.84%)
Mar 29, 2021 1054 1076 1029 1040 1,052,997 -25.30(-2.38%)
Mar 26, 2021 1053 1085 1005 1065 2,840,100 +3.53(+0.33%)
Mar 25, 2021 1090 1104 1051 1062 1,767,311 -44.33(-4.01%)
Mar 24, 2021 1177 1185 1102 1106 1,069,859 -55.99(-4.82%)
Mar 23, 2021 1165 1168 1142 1162 896,147 +2.00(+0.17%)
Mar 22, 2021 1123 1161 1120 1160 903,680 +39.05(+3.48%)
Mar 19, 2021 1119 1137 1104 1121 811,300 +3.85(+0.34%)
Mar 18, 2021 1145 1148 1106 1117 1,042,706 -52.07(-4.45%)
Mar 17, 2021 1122 1179 1098 1169 915,775 +26.00(+2.27%)
Mar 16, 2021 1183 1190 1124 1143 1,069,634 -15.83(-1.37%)
Mar 15, 2021 1137 1159 1110 1159 711,868 +18.37(+1.61%)
Mar 12, 2021 1122 1146 1093 1141 1,088,400 -1.61(-0.14%)
Mar 11, 2021 1120 1158 1087 1142 1,658,507 +54.34(+4.99%)
Mar 10, 2021 1170 1170 1080 1088 2,051,393 -42.84(-3.79%)
Mar 09, 2021 1124 1148 1102 1131 1,857,063 +58.31(+5.44%)
Mar 08, 2021 1126 1164 1071 1072 2,457,193 -58.58(-5.18%)
Mar 05, 2021 1155 1155 1022 1131 3,943,000 -18.43(-1.60%)
Mar 04, 2021 1200 1220 1114 1149 2,741,136 -70.86(-5.81%)
Mar 03, 2021 1288 1300 1218 1220 1,150,708 -88.76(-6.78%)
Mar 02, 2021 1318 1318 1255 1309 1,274,375 -0.88(-0.07%)
Mar 01, 2021 1315 1330 1281 1310 1,269,799 +28.97(+2.26%)
Feb 26, 2021 1255 1298 1237 1281 1,323,600 +35.87(+2.88%)
Feb 25, 2021 1301 1321 1226 1245 1,858,181 -56.05(-4.31%)
Feb 24, 2021 1305 1320 1264 1301 1,113,225 +0.91(+0.07%)
Feb 23, 2021 1270 1322 1205 1300 3,446,637 -81.06(-5.87%)
Feb 22, 2021 1398 1415 1361 1381 1,382,954 -53.71(-3.74%)
Feb 19, 2021 1397 1439 1377 1435 1,324,700 +50.44(+3.64%)
Feb 18, 2021 1393 1415 1375 1385 1,250,411 -40.43(-2.84%)
Feb 17, 2021 1384 1460 1345 1425 3,646,306 -49.00(-3.32%)
Feb 16, 2021 1469 1492 1428 1474 1,564,770 +18.51(+1.27%)
Feb 12, 2021 1457 1473 1431 1455 1,012,400 -7.82(-0.53%)
Feb 11, 2021 1476 1482 1438 1463 920,113 +0.89(+0.06%)
Feb 10, 2021 1448 1500 1408 1462 2,086,800 +29.43(+2.05%)
Feb 09, 2021 1366 1453 1356 1433 2,131,497 +87.90(+6.53%)
Feb 08, 2021 1304 1348 1293 1345 1,246,728 +57.34(+4.45%)
Feb 05, 2021 1261 1297 1253 1288 1,047,400 +26.88(+2.13%)
Feb 04, 2021 1241 1282 1233 1261 1,420,659 +36.71(+3.00%)
Feb 03, 2021 1235 1246 1195 1224 1,161,600 -11.19(-0.91%)
Feb 02, 2021 1166 1238 1161 1235 1,738,463 +90.42(+7.90%)
Feb 01, 2021 1106 1149 1100 1145 1,081,565 +46.34(+4.22%)
Jan 29, 2021 1116 1125 1081 1099 1,006,100 -21.98(-1.96%)
Jan 28, 2021 1110 1139 1091 1121 771,459 +28.49(+2.61%)
Jan 27, 2021 1150 1150 1081 1092 1,605,407 -67.69(-5.84%)
Jan 26, 2021 1208 1216 1157 1160 981,822 -46.15(-3.83%)
Jan 25, 2021 1206 1247 1166 1206 1,486,259 +9.22(+0.77%)
Jan 22, 2021 1188 1202 1177 1197 624,700 -1.45(-0.12%)
Jan 21, 2021 1214 1216 1181 1198 699,940 -2.83(-0.24%)
Jan 20, 2021 1181 1216 1175 1201 811,062 +27.01(+2.30%)
Jan 19, 2021 1187 1191 1150 1174 774,379 +3.50(+0.30%)
Jan 15, 2021 1190 1193 1147 1170 893,300 -8.39(-0.71%)
Jan 14, 2021 1229 1230 1171 1179 1,181,860 -20.96(-1.75%)
Jan 13, 2021 1192 1202 1170 1200 693,057 +11.58(+0.97%)
Jan 12, 2021 1188 1206 1165 1188 902,301 +10.60(+0.90%)
Jan 11, 2021 1170 1218 1160 1178 1,109,084 -11.28(-0.95%)
Jan 08, 2021 1172 1195 1152 1189 1,378,100 +29.39(+2.53%)
Jan 07, 2021 1102 1162 1102 1160 1,372,996 +72.22(+6.64%)
Jan 06, 2021 1098 1109 1076 1087 1,265,585 -31.43(-2.81%)
Jan 05, 2021 1094 1119 1086 1119 903,131 +26.34(+2.41%)
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.