Shopify Inc (NY: SHOP )

1,490.01 USD +9.78 (+0.66%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 85.86 88.00 85.64 86.90 1,697,338 +0.50(+0.58%)
Jun 29, 2017 88.97 88.97 83.16 86.40 2,720,259 -3.12(-3.49%)
Jun 28, 2017 87.83 89.59 85.51 89.52 2,047,922 +2.48(+2.85%)
Jun 27, 2017 91.24 92.20 86.80 87.04 2,175,868 -5.00(-5.43%)
Jun 26, 2017 95.11 96.98 90.27 92.04 1,954,564 -2.44(-2.58%)
Jun 23, 2017 91.04 95.20 90.50 94.48 1,462,676 +3.11(+3.40%)
Jun 22, 2017 91.32 92.11 90.27 91.37 1,012,723 +0.12(+0.13%)
Jun 21, 2017 89.24 91.78 89.20 91.25 1,497,348 +2.31(+2.60%)
Jun 20, 2017 91.11 91.80 88.61 88.94 1,548,913 -1.62(-1.79%)
Jun 19, 2017 88.28 90.84 87.79 90.56 2,183,358 +3.63(+4.18%)
Jun 16, 2017 86.96 88.19 85.68 86.93 2,499,184 +1.45(+1.70%)
Jun 15, 2017 81.90 85.54 81.55 85.48 2,896,042 +0.12(+0.14%)
Jun 14, 2017 87.47 88.20 84.43 85.36 2,121,443 -1.57(-1.81%)
Jun 13, 2017 87.39 90.56 84.48 86.93 3,955,323 -1.96(-2.20%)
Jun 12, 2017 90.01 90.38 82.51 88.89 5,244,048 -2.56(-2.80%)
Jun 09, 2017 98.70 100.80 89.31 91.45 4,656,301 -7.39(-7.48%)
Jun 08, 2017 97.28 98.86 95.64 98.84 1,401,018 +1.85(+1.91%)
Jun 07, 2017 98.90 99.60 96.51 96.99 1,832,810 -1.62(-1.64%)
Jun 06, 2017 96.96 99.78 96.37 98.61 1,948,681 +1.13(+1.16%)
Jun 05, 2017 98.35 99.38 96.11 97.48 2,128,670 -0.05(-0.05%)
Jun 02, 2017 93.70 97.85 93.47 97.53 3,166,571 +4.09(+4.38%)
Jun 01, 2017 92.49 93.70 90.54 93.44 1,831,754 +1.58(+1.72%)
May 31, 2017 90.88 92.28 88.92 91.86 2,488,079 +1.29(+1.42%)
May 30, 2017 91.10 93.24 89.69 90.57 1,970,343 -0.17(-0.19%)
May 26, 2017 90.26 91.11 90.00 90.74 1,099,760 +0.52(+0.58%)
May 25, 2017 91.35 91.95 89.35 90.22 1,496,198 -0.59(-0.65%)
May 24, 2017 90.19 91.50 90.07 90.81 1,244,393 +0.79(+0.88%)
May 23, 2017 90.86 91.25 89.63 90.02 1,991,295 +0.42(+0.47%)
May 22, 2017 89.94 90.90 88.61 89.60 1,796,775 +0.73(+0.82%)
May 19, 2017 90.60 91.89 87.50 88.87 7,890,913 -3.24(-3.52%)
May 18, 2017 83.17 92.98 81.00 92.11 7,978,705 +2.27(+2.53%)
May 17, 2017 93.05 93.25 89.57 89.84 3,351,751 -5.09(-5.36%)
May 16, 2017 94.96 95.85 92.60 94.93 2,276,379 +0.69(+0.73%)
May 15, 2017 94.44 95.88 93.51 94.24 2,327,214 +0.66(+0.71%)
May 12, 2017 91.95 94.94 91.00 93.58 1,814,090 +1.56(+1.70%)
May 11, 2017 93.25 93.56 88.80 92.02 2,857,397 -1.04(-1.12%)
May 10, 2017 89.52 93.53 89.51 93.06 2,263,946 +3.91(+4.39%)
May 09, 2017 87.25 91.13 86.85 89.15 2,518,918 +2.37(+2.73%)
May 08, 2017 87.02 87.25 85.60 86.78 2,035,044 +1.25(+1.46%)
May 05, 2017 81.72 85.82 81.72 85.53 1,862,100 +4.18(+5.14%)
May 04, 2017 82.93 82.93 81.04 81.35 1,398,076 -0.37(-0.45%)
May 03, 2017 81.79 83.56 80.72 81.72 2,184,644 -1.26(-1.52%)
May 02, 2017 80.41 84.58 77.57 82.98 6,147,779 +5.72(+7.40%)
May 01, 2017 75.70 77.78 74.82 77.26 2,512,856 +1.31(+1.72%)
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%)
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.