Shopify Inc (NY: SHOP )

1,475.00 USD -10.74 (-0.72%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 1480 1502 1470 1486 725,875 +20.63(+1.41%)
Oct 18, 2021 1425 1466 1418 1465 840,278 +40.53(+2.85%)
Oct 15, 2021 1415 1430 1397 1425 732,005 +17.83(+1.27%)
Oct 14, 2021 1413 1427 1402 1407 622,878 +7.78(+0.56%)
Oct 13, 2021 1377 1400 1369 1399 642,134 +41.75(+3.08%)
Oct 12, 2021 1370 1379 1351 1357 598,673 +0.21(+0.02%)
Oct 11, 2021 1369 1385 1353 1357 622,521 -21.02(-1.53%)
Oct 08, 2021 1418 1429 1372 1378 890,446 -20.47(-1.46%)
Oct 07, 2021 1373 1406 1365 1398 1,107,911 +48.62(+3.60%)
Oct 06, 2021 1312 1359 1305 1350 858,176 +31.80(+2.41%)
Oct 05, 2021 1312 1354 1315 1318 786,335 +3.18(+0.24%)
Oct 04, 2021 1326 1339 1286 1315 1,174,049 -35.86(-2.65%)
Oct 01, 2021 1362 1370 1339 1351 730,519 -5.02(-0.37%)
Sep 30, 2021 1347 1377 1347 1356 766,936 +9.23(+0.69%)
Sep 29, 2021 1381 1393 1341 1347 1,018,868 -22.76(-1.66%)
Sep 28, 2021 1420 1426 1359 1369 1,326,952 -74.50(-5.16%)
Sep 27, 2021 1436 1452 1414 1444 765,417 -0.19(-0.01%)
Sep 24, 2021 1473 1476 1428 1444 868,366 -32.60(-2.21%)
Sep 23, 2021 1474 1485 1456 1477 619,339 +10.70(+0.73%)
Sep 22, 2021 1445 1475 1429 1466 593,072 +28.75(+2.00%)
Sep 21, 2021 1445 1449 1423 1437 770,808 +2.62(+0.18%)
Sep 20, 2021 1440 1465 1401 1435 1,265,989 -51.76(-3.48%)
Sep 17, 2021 1467 1487 1452 1486 547,940 +10.32(+0.70%)
Sep 16, 2021 1469 1479 1451 1476 756,185 +1.03(+0.07%)
Sep 15, 2021 1455 1478 1433 1475 651,781 +23.66(+1.63%)
Sep 14, 2021 1475 1491 1443 1451 778,812 -25.59(-1.73%)
Sep 13, 2021 1492 1492 1432 1477 975,480 -7.23(-0.49%)
Sep 10, 2021 1515 1518 1480 1484 502,411 -19.98(-1.33%)
Sep 09, 2021 1491 1519 1486 1504 662,048 +26.27(+1.78%)
Sep 08, 2021 1537 1538 1476 1478 1,067,213 -58.89(-3.83%)
Sep 07, 2021 1555 1564 1527 1537 612,003 -17.55(-1.13%)
Sep 03, 2021 1545 1568 1541 1554 602,232 +11.65(+0.76%)
Sep 02, 2021 1542 1588 1538 1543 941,983 +3.57(+0.23%)
Sep 01, 2021 1528 1552 1523 1539 575,155 +14.25(+0.93%)
Aug 31, 2021 1554 1554 1521 1525 519,592 -24.22(-1.56%)
Aug 30, 2021 1541 1560 1528 1549 659,899 +17.58(+1.15%)
Aug 27, 2021 1517 1539 1511 1531 521,015 +15.84(+1.05%)
Aug 26, 2021 1549 1557 1514 1516 626,992 -36.66(-2.36%)
Aug 25, 2021 1541 1556 1512 1552 802,951 +13.73(+0.89%)
Aug 24, 2021 1510 1562 1510 1539 1,356,040 +57.10(+3.85%)
Aug 23, 2021 1456 1488 1453 1481 869,165 +30.71(+2.12%)
Aug 20, 2021 1478 1486 1438 1451 783,490 -15.41(-1.05%)
Aug 19, 2021 1472 1500 1463 1466 624,749 -23.07(-1.55%)
Aug 18, 2021 1475 1514 1471 1489 820,100 +7.31(+0.49%)
Aug 17, 2021 1486 1493 1458 1482 1,145,113 -7.13(-0.48%)
Aug 16, 2021 1491 1535 1469 1489 1,281,239 -9.00(-0.60%)
Aug 13, 2021 1500 1505 1475 1498 622,937 -5.20(-0.35%)
Aug 12, 2021 1483 1514 1456 1503 1,088,307 +17.97(+1.21%)
Aug 11, 2021 1536 1537 1481 1485 920,056 -40.71(-2.67%)
Aug 10, 2021 1557 1583 1514 1526 1,207,223 -24.05(-1.55%)
Aug 09, 2021 1526 1552 1510 1550 1,093,524 +24.93(+1.63%)
Aug 06, 2021 1533 1551 1501 1525 692,873 -20.49(-1.33%)
Aug 05, 2021 1553 1576 1534 1546 822,543 -9.97(-0.64%)
Aug 04, 2021 1524 1558 1517 1556 668,560 +32.96(+2.16%)
Aug 03, 2021 1542 1560 1499 1523 1,611,393 -16.11(-1.05%)
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.