Shopify Inc (NY: SHOP )

1,444.00 USD -32.60 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,605,412 -67.69(-5.84%)
Jan 26, 2021 1208 1216 1157 1160 983,508 -46.15(-3.83%)
Jan 25, 2021 1206 1247 1166 1206 1,486,248 +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%)
Jan 04, 2021 1138 1143 1078 1092 1,643,250 -39.55(-3.49%)
Dec 31, 2020 1132 1132 1132 789,258 -31.05(-2.67%)
Dec 30, 2020 1178 1181 1143 1163 789,258 -8.61(-0.73%)
Dec 29, 2020 1168 1200 1146 1172 1,421,459 +24.55(+2.14%)
Dec 28, 2020 1230 1232 1137 1147 1,892,372 -78.46(-6.40%)
Dec 24, 2020 1216 1239 1210 1226 925,700 +27.56(+2.30%)
Dec 23, 2020 1275 1276 1197 1198 2,122,635 -79.12(-6.20%)
Dec 22, 2020 1204 1285 1200 1277 2,499,379 +79.82(+6.67%)
Dec 21, 2020 1165 1205 1145 1197 1,515,950 +26.30(+2.25%)
Dec 18, 2020 1182 1184 1161 1171 1,114,500 -9.04(-0.77%)
Dec 17, 2020 1163 1207 1150 1180 2,293,788 +22.69(+1.96%)
Dec 16, 2020 1073 1164 1072 1157 3,088,131 +83.21(+7.75%)
Dec 15, 2020 1054 1086 1051 1074 803,211 +14.93(+1.41%)
Dec 14, 2020 1050 1079 1039 1059 1,131,094 +1.30(+0.12%)
Dec 11, 2020 1065 1075 1038 1058 738,800 -9.50(-0.89%)
Dec 10, 2020 1018 1073 1017 1067 979,740 +29.18(+2.81%)
Dec 09, 2020 1100 1103 1028 1038 1,427,169 -63.90(-5.80%)
Dec 08, 2020 1089 1107 1083 1102 1,084,957 +17.69(+1.63%)
Dec 07, 2020 1058 1088 1056 1084 932,054 +30.51(+2.89%)
Dec 04, 2020 1068 1079 1051 1054 852,600 -8.79(-0.83%)
Dec 03, 2020 1082 1112 1061 1063 1,508,378 -16.76(-1.55%)
Dec 02, 2020 1051 1083 1036 1079 1,251,170 +10.38(+0.97%)
Dec 01, 2020 1080 1088 1051 1069 1,729,951 -21.32(-1.96%)
Nov 30, 2020 1045 1095 1035 1090 2,598,906 +55.99(+5.41%)
Nov 27, 2020 1028 1044 1009 1034 1,185,400 +14.87(+1.46%)
Nov 25, 2020 976.42 1021 975.00 1020 1,591,600 +48.28(+4.97%)
Nov 24, 2020 978.00 980.10 963.00 971.24 862,088 -8.77(-0.89%)
Nov 23, 2020 988.50 989.69 963.19 980.01 1,197,886 -8.50(-0.86%)
Nov 20, 2020 976.00 998.00 973.00 988.51 1,684,700 +21.74(+2.25%)
Nov 19, 2020 945.99 981.50 937.27 966.77 1,891,241 +35.34(+3.79%)
Nov 18, 2020 915.00 936.00 905.15 931.43 995,512 +17.41(+1.90%)
Nov 17, 2020 925.00 929.80 905.17 914.02 759,174 -5.20(-0.57%)
Nov 16, 2020 890.11 919.39 880.00 919.22 1,520,480 +0.92(+0.10%)
Nov 13, 2020 934.54 936.91 908.40 918.30 869,300 -7.50(-0.81%)
Nov 12, 2020 946.00 954.79 921.73 925.80 1,223,210 -21.38(-2.26%)
Nov 11, 2020 904.00 948.16 898.60 947.18 1,727,035 +61.42(+6.93%)
Nov 10, 2020 912.00 924.00 875.00 885.76 2,931,888 -16.84(-1.87%)
Nov 09, 2020 990.00 991.72 900.00 902.60 3,908,525 -142.40(-13.63%)
Nov 06, 2020 1031 1045 1003 1045 1,153,600 +8.50(+0.82%)
Nov 05, 2020 1027 1039 1003 1036 1,257,199 +40.50(+4.07%)
Nov 04, 2020 976.00 1003 955.00 996.00 1,588,545 +54.28(+5.76%)
Nov 03, 2020 923.00 952.91 910.54 941.72 1,107,965 +26.73(+2.92%)
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.