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 (%)
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%)
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.