Shopify Inc (NY: SHOP )

1,080.24 USD -28.36 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 393.62 394.44 371.73 385.39 2,927,800 -6.32(-1.61%)
Aug 29, 2019 402.25 403.00 391.71 391.71 2,409,123 -3.09(-0.78%)
Aug 28, 2019 406.37 407.88 390.82 394.80 2,747,195 -12.19(-3.00%)
Aug 27, 2019 402.70 409.61 398.50 406.99 2,806,938 +11.03(+2.79%)
Aug 26, 2019 388.61 397.96 384.12 395.96 1,997,708 +13.21(+3.45%)
Aug 23, 2019 387.99 401.16 381.25 382.75 2,912,700 -5.79(-1.49%)
Aug 22, 2019 391.88 392.83 380.02 388.54 2,085,954 -1.29(-0.33%)
Aug 21, 2019 381.43 391.45 377.50 389.83 2,424,109 +14.86(+3.96%)
Aug 20, 2019 361.46 376.30 359.32 374.97 2,072,849 +13.14(+3.63%)
Aug 19, 2019 363.74 365.91 359.11 361.83 1,200,518 +3.09(+0.86%)
Aug 16, 2019 356.09 361.07 351.46 358.74 1,320,600 +7.67(+2.18%)
Aug 15, 2019 355.00 359.50 347.68 351.07 1,581,646 -1.73(-0.49%)
Aug 14, 2019 360.37 366.94 347.55 352.80 2,396,497 -16.43(-4.45%)
Aug 13, 2019 364.00 370.70 355.33 369.23 1,932,840 +2.50(+0.68%)
Aug 12, 2019 367.00 372.36 361.25 366.73 1,692,583 -3.22(-0.87%)
Aug 09, 2019 354.50 371.63 354.25 369.95 2,361,300 +12.14(+3.39%)
Aug 08, 2019 344.01 358.58 342.34 357.81 1,884,439 +16.50(+4.83%)
Aug 07, 2019 330.08 342.83 328.53 341.31 1,766,537 +8.64(+2.60%)
Aug 06, 2019 327.41 333.38 324.40 332.67 1,770,776 +11.28(+3.51%)
Aug 05, 2019 313.87 327.50 313.39 321.39 2,388,086 -10.80(-3.25%)
Aug 02, 2019 341.23 341.23 322.67 332.19 1,980,500 -9.20(-2.69%)
Aug 01, 2019 334.01 350.79 328.01 341.39 4,611,931 +23.51(+7.40%)
Jul 31, 2019 316.51 320.98 310.36 317.88 1,832,985 +3.58(+1.14%)
Jul 30, 2019 314.00 322.34 310.36 314.30 1,775,239 -5.41(-1.69%)
Jul 29, 2019 336.35 337.03 313.53 319.71 2,222,545 -16.83(-5.00%)
Jul 26, 2019 332.94 338.97 332.32 336.54 1,120,100 +3.20(+0.96%)
Jul 25, 2019 330.91 338.74 327.75 333.34 1,492,375 +3.77(+1.14%)
Jul 24, 2019 330.51 331.83 324.11 329.57 1,888,824 -0.65(-0.20%)
Jul 23, 2019 337.00 338.96 328.60 330.22 1,664,000 -5.02(-1.50%)
Jul 22, 2019 331.92 340.84 331.51 335.24 1,871,962 +5.24(+1.59%)
Jul 19, 2019 333.15 339.00 329.68 330.00 1,478,800 -1.15(-0.35%)
Jul 18, 2019 325.75 333.26 322.61 331.15 1,699,210 +5.83(+1.79%)
Jul 17, 2019 319.32 336.95 319.03 325.32 3,747,752 +7.93(+2.50%)
Jul 16, 2019 323.66 324.80 315.87 317.39 1,336,958 -6.63(-2.05%)
Jul 15, 2019 309.94 324.29 306.02 324.02 1,840,820 +14.00(+4.52%)
Jul 12, 2019 315.00 315.78 302.57 310.02 2,024,700 -4.98(-1.58%)
Jul 11, 2019 319.00 319.79 314.24 315.00 1,237,903 -4.01(-1.26%)
Jul 10, 2019 324.53 326.99 318.51 319.01 1,275,928 -2.97(-0.92%)
Jul 09, 2019 322.41 324.43 319.50 321.98 1,740,455 +0.98(+0.31%)
Jul 08, 2019 314.44 329.80 312.96 321.00 2,548,324 +7.28(+2.32%)
Jul 05, 2019 311.01 313.93 303.41 313.72 1,318,300 +0.39(+0.12%)
Jul 03, 2019 310.89 318.34 310.28 313.33 966,300 +1.37(+0.44%)
Jul 02, 2019 305.39 314.66 305.00 311.96 1,298,842 +7.28(+2.39%)
Jul 01, 2019 308.60 308.77 300.33 304.68 1,346,968 +4.53(+1.51%)
Jun 28, 2019 303.30 304.29 292.34 300.15 1,500,800 -0.81(-0.27%)
Jun 27, 2019 290.50 302.44 289.50 300.96 1,813,230 +11.93(+4.13%)
Jun 26, 2019 289.02 295.52 281.69 289.03 2,333,287 +4.99(+1.76%)
Jun 25, 2019 306.99 309.63 281.75 284.04 4,955,182 -27.79(-8.91%)
Jun 24, 2019 323.34 324.48 311.05 311.83 2,178,333 -15.02(-4.60%)
Jun 21, 2019 328.00 331.37 324.10 326.85 1,445,900 -1.16(-0.35%)
Jun 20, 2019 331.50 338.94 326.00 328.01 3,108,587 +0.99(+0.30%)
Jun 19, 2019 305.51 327.69 302.40 327.02 2,977,277 +22.81(+7.50%)
Jun 18, 2019 310.00 311.38 303.74 304.21 1,104,780 -1.64(-0.54%)
Jun 17, 2019 304.45 307.88 303.05 305.85 703,359 +0.74(+0.24%)
Jun 14, 2019 305.41 306.42 301.94 305.11 751,400 -1.88(-0.61%)
Jun 13, 2019 312.91 314.10 305.64 306.99 1,043,056 -3.15(-1.02%)
Jun 12, 2019 304.48 312.70 302.00 310.14 1,124,354 +3.43(+1.12%)
Jun 11, 2019 309.60 311.51 298.57 306.71 1,847,359 -0.02(-0.01%)
Jun 10, 2019 309.15 315.60 304.44 306.73 1,715,754 +1.68(+0.55%)
Jun 07, 2019 298.66 309.37 298.40 305.05 2,344,700 +7.99(+2.69%)
Jun 06, 2019 291.84 299.11 289.01 297.06 1,866,654 +4.54(+1.55%)
Jun 05, 2019 277.22 292.86 277.12 292.52 2,341,518 +18.52(+6.76%)
Jun 04, 2019 268.47 274.10 264.11 274.00 1,602,923 +9.00(+3.40%)
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.