Shopify Inc (NY: SHOP )

1,520.29 USD -0.22 (-0.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 273.36 278.97 272.16 274.90 1,087,700 -2.15(-0.78%)
May 30, 2019 275.10 277.82 270.80 277.05 1,287,648 +4.55(+1.67%)
May 29, 2019 280.00 280.30 270.52 272.50 1,673,745 -9.93(-3.52%)
May 28, 2019 278.35 285.95 278.30 282.43 1,503,876 +6.58(+2.39%)
May 24, 2019 274.50 278.88 272.52 275.85 1,157,800 +4.84(+1.79%)
May 23, 2019 275.00 277.98 268.00 271.01 1,489,700 -7.99(-2.86%)
May 22, 2019 271.71 280.95 271.39 279.00 1,252,042 +6.19(+2.27%)
May 21, 2019 272.04 273.60 269.51 272.81 1,109,926 +5.62(+2.10%)
May 20, 2019 270.03 273.00 264.74 267.19 1,855,413 -6.31(-2.31%)
May 17, 2019 276.68 279.44 271.58 273.50 1,667,400 -4.51(-1.62%)
May 16, 2019 265.36 279.48 265.10 278.01 2,974,788 +13.85(+5.24%)
May 15, 2019 250.61 265.42 250.04 264.16 1,931,480 +11.01(+4.35%)
May 14, 2019 245.00 254.02 242.23 253.15 2,095,629 +2.36(+0.94%)
May 13, 2019 247.91 253.06 245.62 250.79 1,938,457 -8.04(-3.11%)
May 10, 2019 260.43 262.99 252.64 258.83 1,675,200 -1.79(-0.69%)
May 09, 2019 258.88 261.36 254.12 260.62 1,831,267 -0.89(-0.34%)
May 08, 2019 258.70 264.62 257.51 261.51 1,847,442 +2.82(+1.09%)
May 07, 2019 264.36 266.50 254.70 258.69 2,588,777 -6.83(-2.57%)
May 06, 2019 257.20 266.72 255.12 265.52 2,916,871 +1.49(+0.56%)
May 03, 2019 259.00 266.40 254.79 264.03 3,349,900 +8.49(+3.32%)
May 02, 2019 245.88 260.82 245.50 255.54 4,053,270 +10.38(+4.23%)
May 01, 2019 242.85 252.30 237.39 245.16 3,185,937 +1.63(+0.67%)
Apr 30, 2019 226.44 247.50 226.44 243.53 6,221,743 +17.74(+7.86%)
Apr 29, 2019 225.33 228.74 223.53 225.79 1,939,573 +3.51(+1.58%)
Apr 26, 2019 219.00 225.18 219.00 222.28 1,388,700 +3.31(+1.51%)
Apr 25, 2019 220.69 222.19 216.62 218.97 1,667,464 -0.84(-0.38%)
Apr 24, 2019 224.60 224.60 218.62 219.81 2,023,317 -3.63(-1.62%)
Apr 23, 2019 226.50 227.39 222.10 223.44 1,881,286 -0.85(-0.38%)
Apr 22, 2019 220.00 225.99 219.17 224.29 1,316,526 +3.57(+1.62%)
Apr 18, 2019 217.13 220.78 213.13 220.72 1,287,600 +3.67(+1.69%)
Apr 17, 2019 216.80 218.33 211.31 217.05 1,064,061 +1.65(+0.77%)
Apr 16, 2019 219.78 221.82 213.61 215.40 1,337,977 -2.63(-1.21%)
Apr 15, 2019 214.83 219.90 213.62 218.03 1,759,470 +3.20(+1.49%)
Apr 12, 2019 212.82 214.93 212.11 214.83 1,196,900 +3.84(+1.82%)
Apr 11, 2019 207.58 211.54 206.31 210.99 1,334,701 +4.49(+2.17%)
Apr 10, 2019 204.36 207.44 202.51 206.50 879,436 +2.54(+1.25%)
Apr 09, 2019 198.26 204.22 197.34 203.96 1,248,038 +3.72(+1.86%)
Apr 08, 2019 196.65 200.89 195.32 200.24 1,291,261 +3.59(+1.83%)
Apr 05, 2019 195.59 198.02 194.89 196.65 1,489,900 +1.90(+0.98%)
Apr 04, 2019 204.54 205.01 190.38 194.75 4,763,186 -10.37(-5.06%)
Apr 03, 2019 201.98 205.80 198.89 205.12 2,011,022 +3.66(+1.82%)
Apr 02, 2019 205.60 206.05 198.45 201.46 2,454,853 -4.58(-2.22%)
Apr 01, 2019 208.43 210.10 203.12 206.04 1,103,223 -0.58(-0.28%)
Mar 29, 2019 205.88 207.50 203.19 206.62 810,300 +3.17(+1.56%)
Mar 28, 2019 200.83 203.75 197.00 203.45 1,119,478 +3.37(+1.68%)
Mar 27, 2019 205.66 205.72 196.61 200.08 1,020,415 -4.29(-2.10%)
Mar 26, 2019 203.63 207.41 202.73 204.37 1,165,943 +2.92(+1.45%)
Mar 25, 2019 198.05 202.75 196.47 201.45 1,257,542 +2.70(+1.36%)
Mar 22, 2019 204.40 204.69 198.61 198.75 1,530,000 -6.25(-3.05%)
Mar 21, 2019 200.32 205.20 198.82 205.00 1,721,026 +3.66(+1.82%)
Mar 20, 2019 200.53 203.10 198.73 201.34 1,401,147 -0.75(-0.37%)
Mar 19, 2019 207.70 208.00 197.65 202.09 2,214,845 -3.68(-1.79%)
Mar 18, 2019 204.50 205.92 201.45 205.77 1,248,514 -0.21(-0.10%)
Mar 15, 2019 208.87 209.41 203.62 205.98 2,337,600 -2.25(-1.08%)
Mar 14, 2019 204.32 209.59 203.39 208.23 1,217,697 +2.72(+1.32%)
Mar 13, 2019 203.50 206.95 202.36 205.51 1,177,440 +3.04(+1.50%)
Mar 12, 2019 201.00 203.79 197.05 202.47 1,328,802 +2.08(+1.04%)
Mar 11, 2019 190.99 200.74 190.99 200.39 2,058,278 +10.63(+5.60%)
Mar 08, 2019 182.18 190.00 181.00 189.76 1,262,700 +2.82(+1.51%)
Mar 07, 2019 186.51 190.38 184.80 186.94 734,915 -0.43(-0.23%)
Mar 06, 2019 187.50 188.77 184.11 187.37 723,754 -0.13(-0.07%)
Mar 05, 2019 186.57 189.16 184.35 187.50 1,005,847 +1.03(+0.55%)
Mar 04, 2019 192.38 194.80 182.37 186.47 1,605,097 -5.05(-2.64%)
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.