Shopify Inc (NY: SHOP )

1,555.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 1582 1602 1513 1555 1,732,044 -27.18(-1.72%)
Jul 26, 2021 1649 1650 1577 1582 1,432,006 -61.04(-3.71%)
Jul 23, 2021 1608 1650 1596 1643 1,401,767 +49.23(+3.09%)
Jul 22, 2021 1564 1603 1564 1594 1,850,863 +24.73(+1.58%)
Jul 21, 2021 1518 1569 1516 1569 1,349,168 +44.58(+2.92%)
Jul 20, 2021 1477 1534 1458 1525 1,285,875 +52.77(+3.58%)
Jul 19, 2021 1414 1475 1393 1472 1,429,609 +29.38(+2.04%)
Jul 16, 2021 1454 1464 1426 1443 960,101 +1.13(+0.08%)
Jul 15, 2021 1476 1481 1420 1442 1,166,873 -21.50(-1.47%)
Jul 14, 2021 1535 1550 1459 1463 1,458,042 -53.47(-3.53%)
Jul 13, 2021 1493 1532 1491 1516 1,191,494 +21.73(+1.45%)
Jul 12, 2021 1503 1530 1476 1495 1,183,674 -0.25(-0.02%)
Jul 09, 2021 1472 1497 1458 1495 1,257,618 +31.65(+2.16%)
Jul 08, 2021 1475 1500 1452 1463 1,658,884 -56.88(-3.74%)
Jul 07, 2021 1551 1588 1508 1520 1,663,859 -17.81(-1.16%)
Jul 06, 2021 1468 1541 1468 1538 1,932,323 +73.28(+5.00%)
Jul 02, 2021 1470 1498 1450 1465 1,045,171 +6.75(+0.46%)
Jul 01, 2021 1461 1469 1442 1458 763,540 -2.98(-0.20%)
Jun 30, 2021 1479 1492 1454 1461 1,043,434 -22.01(-1.48%)
Jun 29, 2021 1497 1513 1473 1483 1,059,120 -12.00(-0.80%)
Jun 28, 2021 1484 1523 1478 1495 1,280,409 +21.45(+1.46%)
Jun 25, 2021 1490 1490 1429 1474 1,802,478 -5.45(-0.37%)
Jun 24, 2021 1513 1530 1474 1479 1,338,680 -21.54(-1.44%)
Jun 23, 2021 1511 1535 1494 1501 1,370,192 -7.91(-0.52%)
Jun 22, 2021 1480 1516 1467 1508 2,166,782 +28.21(+1.91%)
Jun 21, 2021 1473 1552 1452 1480 3,251,093 +13.36(+0.91%)
Jun 18, 2021 1435 1485 1435 1467 2,549,009 +17.60(+1.21%)
Jun 17, 2021 1352 1461 1351 1449 3,145,505 +82.97(+6.07%)
Jun 16, 2021 1324 1377 1318 1366 2,321,152 +45.22(+3.42%)
Jun 15, 2021 1309 1350 1286 1321 1,721,229 +14.44(+1.11%)
Jun 14, 2021 1247 1311 1245 1307 1,447,219 +59.62(+4.78%)
Jun 11, 2021 1238 1250 1228 1247 885,011 +15.92(+1.29%)
Jun 10, 2021 1215 1237 1198 1231 989,091 +15.54(+1.28%)
Jun 09, 2021 1228 1243 1215 1216 516,207 -15.18(-1.23%)
Jun 08, 2021 1244 1252 1210 1231 711,530 +0.19(+0.02%)
Jun 07, 2021 1209 1231 1182 1231 687,394 +24.81(+2.06%)
Jun 04, 2021 1210 1224 1202 1206 625,981 +6.74(+0.56%)
Jun 03, 2021 1223 1228 1196 1199 807,937 -30.59(-2.49%)
Jun 02, 2021 1258 1266 1218 1230 990,680 -21.97(-1.76%)
Jun 01, 2021 1254 1279 1245 1252 1,174,551 +8.69(+0.70%)
May 28, 2021 1248 1272 1242 1243 881,677 +2.03(+0.16%)
May 27, 2021 1232 1257 1215 1241 1,039,268 +2.01(+0.16%)
May 26, 2021 1248 1268 1232 1239 1,119,782 -1.17(-0.09%)
May 25, 2021 1267 1281 1232 1240 1,455,878 -21.43(-1.70%)
May 24, 2021 1225 1278 1216 1261 1,542,313 +37.31(+3.05%)
May 21, 2021 1224 1246 1192 1224 1,682,542 +9.22(+0.76%)
May 20, 2021 1180 1224 1170 1215 1,548,611 +44.51(+3.80%)
May 19, 2021 1106 1173 1102 1170 1,941,006 +37.03(+3.27%)
May 18, 2021 1105 1153 1091 1133 1,913,873 +36.97(+3.37%)
May 17, 2021 1077 1115 1070 1096 1,085,590 +11.38(+1.05%)
May 14, 2021 1067 1088 1044 1085 1,055,814 +37.24(+3.55%)
May 13, 2021 1102 1109 1025 1048 1,553,743 -36.13(-3.33%)
May 12, 2021 1083 1106 1056 1084 1,385,988 -26.30(-2.37%)
May 11, 2021 1035 1122 1032 1110 1,923,859 +29.96(+2.77%)
May 10, 2021 1099 1102 1060 1080 1,390,056 -28.36(-2.56%)
May 07, 2021 1118 1129 1093 1109 1,559,912 +17.67(+1.62%)
May 06, 2021 1113 1126 1067 1091 2,239,067 -29.42(-2.63%)
May 05, 2021 1142 1158 1110 1120 1,266,546 -22.59(-1.98%)
May 04, 2021 1115 1144 1072 1143 2,092,912 +20.93(+1.87%)
May 03, 2021 1187 1194 1119 1122 1,397,508 -60.50(-5.12%)
Apr 30, 2021 1216 1227 1176 1183 1,585,400 -50.56(-4.10%)
Apr 29, 2021 1300 1300 1228 1233 1,650,487 -55.73(-4.32%)
Apr 28, 2021 1217 1302 1193 1289 3,900,736 +131.91(+11.40%)
Apr 27, 2021 1166 1169 1134 1157 1,284,377 -9.11(-0.78%)
Apr 26, 2021 1112 1166 1107 1166 1,489,015 +66.97(+6.09%)
Apr 23, 2021 1104 1110 1087 1099 1,194,900 +2.39(+0.22%)
Apr 22, 2021 1157 1157 1092 1097 1,081,146 -45.42(-3.98%)
Apr 21, 2021 1116 1150 1110 1142 623,143 +19.05(+1.70%)
Apr 20, 2021 1138 1158 1107 1123 860,340 -22.77(-1.99%)
Apr 19, 2021 1192 1202 1143 1146 929,710 -62.02(-5.13%)
Apr 16, 2021 1211 1219 1188 1208 734,500 -0.54(-0.04%)
Apr 15, 2021 1200 1222 1187 1208 953,960 +28.48(+2.41%)
Apr 14, 2021 1248 1250 1176 1180 1,315,242 -61.68(-4.97%)
Apr 13, 2021 1215 1248 1215 1242 1,091,409 +39.54(+3.29%)
Apr 12, 2021 1220 1226 1187 1202 1,029,935 -25.30(-2.06%)
Apr 09, 2021 1212 1234 1190 1227 1,238,700 +4.61(+0.38%)
Apr 08, 2021 1183 1224 1180 1223 1,580,220 +63.22(+5.45%)
Apr 07, 2021 1150 1175 1144 1159 663,955 +3.33(+0.29%)
Apr 06, 2021 1144 1180 1144 1156 709,950 +10.19(+0.89%)
Apr 05, 2021 1175 1178 1136 1146 733,540 -9.46(-0.82%)
Apr 01, 2021 1150 1179 1137 1155 1,160,100 +48.91(+4.42%)
Mar 31, 2021 1068 1120 1065 1106 1,383,358 +57.82(+5.51%)
Mar 30, 2021 1028 1074 1013 1049 1,513,059 +8.77(+0.84%)
Mar 29, 2021 1054 1076 1029 1040 1,052,997 -25.30(-2.38%)
Mar 26, 2021 1053 1085 1005 1065 2,840,100 +3.53(+0.33%)
Mar 25, 2021 1090 1104 1051 1062 1,767,311 -44.33(-4.01%)
Mar 24, 2021 1177 1185 1102 1106 1,069,859 -55.99(-4.82%)
Mar 23, 2021 1165 1168 1142 1162 896,147 +2.00(+0.17%)
Mar 22, 2021 1123 1161 1120 1160 903,680 +39.05(+3.48%)
Mar 19, 2021 1119 1137 1104 1121 811,300 +3.85(+0.34%)
Mar 18, 2021 1145 1148 1106 1117 1,042,706 -52.07(-4.45%)
Mar 17, 2021 1122 1179 1098 1169 915,775 +26.00(+2.27%)
Mar 16, 2021 1183 1190 1124 1143 1,069,634 -15.83(-1.37%)
Mar 15, 2021 1137 1159 1110 1159 711,868 +18.37(+1.61%)
Mar 12, 2021 1122 1146 1093 1141 1,088,400 -1.61(-0.14%)
Mar 11, 2021 1120 1158 1087 1142 1,658,507 +54.34(+4.99%)
Mar 10, 2021 1170 1170 1080 1088 2,051,393 -42.84(-3.79%)
Mar 09, 2021 1124 1148 1102 1131 1,857,063 +58.31(+5.44%)
Mar 08, 2021 1126 1164 1071 1072 2,457,193 -58.58(-5.18%)
Mar 05, 2021 1155 1155 1022 1131 3,943,000 -18.43(-1.60%)
Mar 04, 2021 1200 1220 1114 1149 2,741,136 -70.86(-5.81%)
Mar 03, 2021 1288 1300 1218 1220 1,150,718 -88.76(-6.78%)
Mar 02, 2021 1318 1318 1255 1309 1,274,375 -0.88(-0.07%)
Mar 01, 2021 1315 1330 1281 1310 1,269,799 +28.97(+2.26%)
Feb 26, 2021 1255 1298 1237 1281 1,323,600 +35.87(+2.88%)
Feb 25, 2021 1301 1321 1226 1245 1,858,181 -56.05(-4.31%)
Feb 24, 2021 1305 1320 1264 1301 1,113,225 +0.91(+0.07%)
Feb 23, 2021 1270 1322 1205 1300 3,446,637 -81.06(-5.87%)
Feb 22, 2021 1398 1415 1361 1381 1,382,954 -53.71(-3.74%)
Feb 19, 2021 1397 1439 1377 1435 1,324,700 +50.44(+3.64%)
Feb 18, 2021 1393 1415 1375 1385 1,250,411 -40.43(-2.84%)
Feb 17, 2021 1384 1460 1345 1425 3,646,306 -49.00(-3.32%)
Feb 16, 2021 1469 1492 1428 1474 1,564,770 +18.51(+1.27%)
Feb 12, 2021 1457 1473 1431 1455 1,012,400 -7.82(-0.53%)
Feb 11, 2021 1476 1482 1438 1463 920,113 +0.89(+0.06%)
Feb 10, 2021 1448 1500 1408 1462 2,086,800 +29.43(+2.05%)
Feb 09, 2021 1366 1453 1356 1433 2,131,497 +87.90(+6.53%)
Feb 08, 2021 1304 1348 1293 1345 1,246,728 +57.34(+4.45%)
Feb 05, 2021 1261 1297 1253 1288 1,047,400 +26.88(+2.13%)
Feb 04, 2021 1241 1282 1233 1261 1,420,659 +36.71(+3.00%)
Feb 03, 2021 1235 1246 1195 1224 1,161,600 -11.19(-0.91%)
Feb 02, 2021 1166 1238 1161 1235 1,738,463 +90.42(+7.90%)
Feb 01, 2021 1106 1149 1100 1145 1,081,575 +46.34(+4.22%)
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%)
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.