Shopify Inc (NY: SHOP )

1,486.51 USD +6.28 (+0.42%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 50.34 50.85 50.17 50.82 703,449 +0.12(+0.24%)
Jan 30, 2017 51.61 51.73 50.25 50.70 935,672 -0.84(-1.63%)
Jan 27, 2017 51.00 51.64 51.00 51.54 532,651 +0.53(+1.04%)
Jan 26, 2017 51.81 52.00 50.65 51.01 837,387 -0.35(-0.68%)
Jan 25, 2017 50.11 51.98 50.04 51.36 1,116,297 +1.94(+3.93%)
Jan 24, 2017 49.86 50.00 48.93 49.42 852,330 -0.02(-0.04%)
Jan 23, 2017 50.10 50.35 49.25 49.44 871,839 -0.65(-1.30%)
Jan 20, 2017 50.77 51.37 49.87 50.09 916,662 -0.57(-1.13%)
Jan 19, 2017 50.12 51.13 49.90 50.66 1,000,322 +0.68(+1.36%)
Jan 18, 2017 49.66 50.00 49.04 49.98 846,045 +0.46(+0.93%)
Jan 17, 2017 48.83 49.75 48.31 49.52 1,306,022 +1.42(+2.95%)
Jan 13, 2017 48.10 48.10 48.10 0 -0.48(-0.99%)
Jan 12, 2017 48.64 48.85 47.61 48.58 927,173 +0.25(+0.52%)
Jan 11, 2017 47.93 48.71 47.28 48.33 947,254 +0.46(+0.96%)
Jan 10, 2017 47.02 49.13 47.02 47.87 1,600,917 +0.69(+1.46%)
Jan 09, 2017 47.11 47.54 46.70 47.18 921,122 +0.28(+0.60%)
Jan 06, 2017 47.36 47.65 45.70 46.90 2,061,477 -0.78(-1.64%)
Jan 05, 2017 44.47 47.94 44.25 47.68 5,066,288 +3.54(+8.02%)
Jan 04, 2017 43.26 44.42 42.85 44.14 848,140 +1.32(+3.08%)
Jan 03, 2017 43.28 43.46 42.13 42.82 705,934 -0.05(-0.12%)
Dec 30, 2016 42.87 42.87 42.87 0 -0.23(-0.53%)
Dec 29, 2016 43.39 43.90 42.52 43.10 532,616 -0.12(-0.28%)
Dec 28, 2016 43.53 44.24 42.83 43.22 869,219 -0.42(-0.96%)
Dec 27, 2016 41.54 43.80 41.52 43.64 751,573 +2.30(+5.56%)
Dec 23, 2016 41.34 41.34 41.34 0 +1.17(+2.91%)
Dec 22, 2016 40.80 40.91 39.85 40.17 502,563 -0.63(-1.54%)
Dec 21, 2016 41.52 41.52 40.64 40.80 649,493 -0.62(-1.50%)
Dec 20, 2016 41.87 41.96 41.10 41.42 515,635 -0.45(-1.07%)
Dec 19, 2016 42.35 42.88 41.75 41.87 521,796 -0.18(-0.43%)
Dec 16, 2016 42.50 42.62 41.89 42.05 446,044 -0.36(-0.85%)
Dec 15, 2016 41.62 42.83 41.35 42.41 703,717 +0.66(+1.58%)
Dec 14, 2016 42.31 42.52 41.38 41.75 534,288 -0.52(-1.23%)
Dec 13, 2016 42.01 42.73 41.90 42.27 547,923 +0.23(+0.55%)
Dec 12, 2016 42.75 42.87 41.87 42.04 505,568 -0.18(-0.43%)
Dec 09, 2016 43.00 43.67 41.78 42.22 713,100 -0.41(-0.96%)
Dec 08, 2016 41.09 42.99 40.54 42.63 1,115,494 +1.91(+4.69%)
Dec 07, 2016 41.17 41.21 40.05 40.72 535,315 -0.18(-0.44%)
Dec 06, 2016 40.95 41.42 40.19 40.90 394,586 +0.33(+0.81%)
Dec 05, 2016 39.47 41.23 39.47 40.57 889,877 +1.52(+3.89%)
Dec 02, 2016 39.73 40.38 38.69 39.05 1,277,933 -0.62(-1.56%)
Dec 01, 2016 41.81 42.06 39.62 39.67 1,117,519 -2.00(-4.80%)
Nov 30, 2016 43.07 43.25 41.59 41.67 820,505 -0.92(-2.16%)
Nov 29, 2016 42.88 43.20 42.35 42.59 445,243 +0.10(+0.24%)
Nov 28, 2016 43.71 43.75 42.32 42.49 500,581 -0.78(-1.80%)
Nov 25, 2016 43.46 43.68 43.05 43.27 207,067 +0.22(+0.51%)
Nov 23, 2016 43.05 43.05 43.05 0 +0.09(+0.21%)
Nov 22, 2016 44.83 45.23 42.55 42.96 1,699,263 -1.93(-4.30%)
Nov 21, 2016 44.02 45.45 43.76 44.89 1,271,967 +0.84(+1.91%)
Nov 18, 2016 42.49 44.24 42.09 44.05 1,424,480 +2.03(+4.83%)
Nov 17, 2016 41.08 41.98 40.36 42.02 1,161,714 +1.66(+4.11%)
Nov 16, 2016 39.89 40.73 39.45 40.36 564,199 +0.44(+1.10%)
Nov 15, 2016 37.98 40.36 37.90 39.92 941,690 +2.02(+5.33%)
Nov 14, 2016 39.95 39.95 37.74 37.90 1,178,655 -1.76(-4.44%)
Nov 11, 2016 39.88 40.05 38.92 39.66 891,355 -0.43(-1.07%)
Nov 10, 2016 40.73 41.54 39.50 40.09 939,402 -0.49(-1.21%)
Nov 09, 2016 39.79 41.13 39.53 40.58 1,086,133 -0.77(-1.86%)
Nov 08, 2016 40.14 41.56 39.77 41.35 800,479 +1.20(+2.99%)
Nov 07, 2016 40.47 40.47 39.54 40.15 824,807 +1.00(+2.55%)
Nov 04, 2016 40.18 40.67 38.97 39.15 935,849 -1.26(-3.12%)
Nov 03, 2016 42.95 43.35 38.75 40.41 2,553,749 -3.16(-7.25%)
Nov 02, 2016 42.00 45.18 41.84 43.57 2,151,035 +2.79(+6.84%)
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.