Shopify Inc (NY: SHOP )

1,425.53 USD -60.76 (-4.09%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 73.32 76.04 73.22 75.95 1,903,072 +2.86(+3.91%)
Apr 27, 2017 73.39 74.40 71.27 73.09 1,753,189 -1.03(-1.39%)
Apr 26, 2017 75.04 75.17 72.33 74.12 2,013,789 -2.53(-3.30%)
Apr 25, 2017 76.03 76.76 74.46 76.65 1,764,959 +0.82(+1.08%)
Apr 24, 2017 77.94 78.19 75.20 75.83 1,564,937 -0.55(-0.72%)
Apr 21, 2017 77.62 77.79 74.97 76.38 1,778,587 +0.32(+0.42%)
Apr 20, 2017 73.40 76.25 73.26 76.06 1,667,617 +3.42(+4.71%)
Apr 19, 2017 71.90 73.50 71.70 72.64 1,215,562 +1.06(+1.48%)
Apr 18, 2017 72.20 70.86 71.58 824,874 -0.12(-0.17%)
Apr 17, 2017 71.46 72.26 70.78 71.70 1,018,927 +1.07(+1.51%)
Apr 13, 2017 69.33 71.88 69.08 70.63 1,642,998 +1.38(+1.99%)
Apr 12, 2017 69.00 70.07 68.93 69.25 761,517 +0.19(+0.28%)
Apr 11, 2017 69.12 69.70 67.45 69.06 965,901 -0.22(-0.32%)
Apr 10, 2017 69.09 70.06 68.75 69.28 996,089 +0.57(+0.83%)
Apr 07, 2017 68.58 68.98 68.28 68.71 474,975 +0.19(+0.28%)
Apr 06, 2017 67.91 68.88 67.91 68.52 840,183 +0.63(+0.93%)
Apr 05, 2017 68.85 69.64 67.73 67.89 1,014,120 -0.64(-0.93%)
Apr 04, 2017 69.23 70.00 68.16 68.53 1,013,604 -0.70(-1.01%)
Apr 03, 2017 68.16 69.35 67.22 69.23 1,387,865 +1.14(+1.67%)
Mar 31, 2017 67.86 69.44 67.05 68.09 2,664,976 -0.96(-1.39%)
Mar 30, 2017 72.69 72.86 68.72 69.05 3,092,416 -3.67(-5.05%)
Mar 29, 2017 72.78 72.99 70.80 72.72 1,565,362 +0.35(+0.48%)
Mar 28, 2017 70.66 73.00 70.55 72.37 1,740,808 +1.97(+2.80%)
Mar 27, 2017 68.30 70.75 67.33 70.40 1,620,953 +1.42(+2.06%)
Mar 24, 2017 68.01 70.11 67.69 68.98 1,462,481 +1.40(+2.07%)
Mar 23, 2017 66.81 68.30 66.73 67.58 1,307,571 +0.87(+1.30%)
Mar 22, 2017 66.97 67.48 64.75 66.71 1,445,771 -0.48(-0.71%)
Mar 21, 2017 69.93 71.57 66.84 67.19 3,631,010 -1.67(-2.43%)
Mar 20, 2017 67.36 68.92 67.20 68.86 1,805,446 +1.87(+2.79%)
Mar 17, 2017 65.49 67.39 65.28 66.99 1,496,588 +2.00(+3.08%)
Mar 16, 2017 65.01 65.30 64.56 64.99 541,341 +0.15(+0.23%)
Mar 15, 2017 64.03 64.99 63.08 64.84 882,499 +1.01(+1.58%)
Mar 14, 2017 64.62 64.73 63.52 63.83 702,122 -1.10(-1.69%)
Mar 13, 2017 64.38 65.21 63.96 64.93 1,003,482 +0.78(+1.22%)
Mar 10, 2017 63.23 64.33 62.50 64.15 1,218,293 +1.76(+2.82%)
Mar 09, 2017 61.06 62.53 60.72 62.39 994,500 +1.48(+2.43%)
Mar 08, 2017 60.25 61.50 60.08 60.91 875,247 +0.78(+1.30%)
Mar 07, 2017 59.29 60.66 59.20 60.13 1,083,670 +0.81(+1.37%)
Mar 06, 2017 59.94 60.26 58.63 59.32 698,604 -0.97(-1.61%)
Mar 03, 2017 59.64 60.38 59.12 60.29 989,497 +0.62(+1.04%)
Mar 02, 2017 59.72 60.65 59.48 59.67 963,983 +0.02(+0.03%)
Mar 01, 2017 60.17 60.17 59.02 59.65 1,100,360 +0.44(+0.74%)
Feb 28, 2017 59.47 60.84 59.15 59.21 1,133,043 -0.72(-1.20%)
Feb 27, 2017 61.80 61.87 59.82 59.93 1,535,012 -1.82(-2.95%)
Feb 24, 2017 62.02 62.28 60.59 61.75 1,168,630 -0.98(-1.56%)
Feb 23, 2017 64.17 64.36 61.83 62.73 1,469,853 -0.86(-1.35%)
Feb 22, 2017 63.00 63.80 61.78 63.59 1,198,967 +0.51(+0.81%)
Feb 21, 2017 62.15 63.93 61.86 63.08 1,952,054 +1.56(+2.54%)
Feb 17, 2017 61.52 61.52 61.52 0 +0.55(+0.90%)
Feb 16, 2017 61.18 62.47 59.56 60.97 2,186,628 +0.36(+0.59%)
Feb 15, 2017 54.87 61.49 54.30 60.61 5,694,854 +4.56(+8.14%)
Feb 14, 2017 56.32 56.32 55.15 56.05 1,963,474 +0.00(+0.00%)
Feb 13, 2017 56.01 57.16 55.32 56.05 2,540,981 +0.83(+1.50%)
Feb 10, 2017 55.23 56.25 54.90 55.22 1,785,439 +0.61(+1.12%)
Feb 09, 2017 53.75 55.00 53.75 54.61 900,065 +1.24(+2.32%)
Feb 08, 2017 53.59 53.64 52.73 53.37 704,270 +0.24(+0.45%)
Feb 07, 2017 52.99 53.66 52.65 53.13 681,205 +0.45(+0.85%)
Feb 06, 2017 52.19 52.74 51.46 52.68 419,996 +0.56(+1.07%)
Feb 03, 2017 52.61 52.63 51.40 52.12 768,864 -0.20(-0.38%)
Feb 02, 2017 51.18 52.65 51.04 52.32 954,848 +1.13(+2.21%)
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.