Shopify Inc (NY: SHOP )

1,306.64 USD +59.62 (+4.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.85 25.80 25.80 25.80 234,900 -0.18(-0.69%)
Dec 30, 2015 25.12 26.56 25.12 25.98 242,879 +0.80(+3.18%)
Dec 29, 2015 25.01 25.68 24.88 25.18 184,574 +0.34(+1.37%)
Dec 28, 2015 25.27 25.46 24.76 24.84 112,456 -0.50(-1.97%)
Dec 24, 2015 24.94 25.34 25.34 25.34 103,900 +0.42(+1.69%)
Dec 23, 2015 24.69 25.29 24.57 24.92 141,777 +0.26(+1.05%)
Dec 22, 2015 24.50 24.83 24.22 24.66 183,798 +0.21(+0.86%)
Dec 21, 2015 25.50 25.74 24.06 24.45 273,019 -0.86(-3.40%)
Dec 18, 2015 26.17 26.37 25.31 25.31 353,120 -1.22(-4.60%)
Dec 17, 2015 26.29 26.80 26.16 26.53 373,749 +0.32(+1.22%)
Dec 16, 2015 25.50 26.36 25.29 26.21 610,096 +0.85(+3.35%)
Dec 15, 2015 24.50 25.57 24.40 25.36 526,615 +0.80(+3.26%)
Dec 14, 2015 24.63 25.00 24.16 24.56 290,265 -0.20(-0.81%)
Dec 11, 2015 24.63 25.28 24.54 24.76 191,189 -0.20(-0.80%)
Dec 10, 2015 24.81 25.20 24.55 24.96 564,818 +0.15(+0.60%)
Dec 09, 2015 26.28 26.28 24.42 24.81 938,318 -1.67(-6.31%)
Dec 08, 2015 26.40 26.79 26.04 26.48 473,164 -0.40(-1.49%)
Dec 07, 2015 26.63 27.15 26.54 26.88 616,249 -0.24(-0.88%)
Dec 04, 2015 26.85 27.40 26.54 27.12 629,295 +0.29(+1.08%)
Dec 03, 2015 26.50 26.88 26.13 26.83 613,697 +0.42(+1.59%)
Dec 02, 2015 26.32 26.57 25.80 26.41 385,499 +0.13(+0.49%)
Dec 01, 2015 26.18 26.70 26.18 26.28 432,979 -0.06(-0.23%)
Nov 30, 2015 26.90 26.96 26.22 26.34 509,768 -0.37(-1.39%)
Nov 27, 2015 26.80 26.98 26.30 26.71 314,146 +0.27(+1.02%)
Nov 25, 2015 27.25 26.44 26.44 26.44 934,000 -0.51(-1.89%)
Nov 24, 2015 28.46 28.46 26.81 26.95 1,192,620 -1.92(-6.65%)
Nov 23, 2015 28.15 29.00 27.86 28.87 386,303 +0.64(+2.27%)
Nov 20, 2015 29.50 29.60 27.72 28.23 884,176 -1.22(-4.14%)
Nov 19, 2015 28.00 29.72 27.84 29.45 1,233,833 +1.45(+5.18%)
Nov 18, 2015 26.87 28.00 26.50 28.00 1,907,376 +1.61(+6.10%)
Nov 17, 2015 26.50 27.00 25.53 26.39 2,604,099 -0.96(-3.51%)
Nov 16, 2015 28.26 28.63 26.38 27.35 729,157 -0.98(-3.46%)
Nov 13, 2015 28.93 30.00 28.17 28.33 368,757 -0.53(-1.84%)
Nov 12, 2015 28.00 29.89 27.58 28.86 540,812 +0.68(+2.41%)
Nov 11, 2015 28.83 29.00 27.70 28.18 310,769 -0.41(-1.43%)
Nov 10, 2015 30.10 30.45 28.20 28.59 344,501 -1.64(-5.43%)
Nov 09, 2015 31.63 31.64 29.74 30.23 299,243 -1.31(-4.15%)
Nov 06, 2015 31.60 32.41 31.49 31.54 402,329 -0.08(-0.25%)
Nov 05, 2015 32.51 33.54 31.35 31.62 564,379 -0.13(-0.41%)
Nov 04, 2015 33.73 33.93 29.63 31.75 963,676 +0.31(+0.99%)
Nov 03, 2015 31.05 31.75 29.64 31.44 554,036 +0.48(+1.55%)
Nov 02, 2015 32.36 33.62 30.91 30.96 302,004 -1.26(-3.91%)
Oct 30, 2015 31.49 32.49 31.00 32.22 260,746 +0.63(+1.99%)
Oct 29, 2015 30.82 32.02 30.11 31.59 171,509 +0.47(+1.51%)
Oct 28, 2015 30.62 31.24 30.26 31.12 109,060 +0.08(+0.26%)
Oct 27, 2015 30.68 31.04 29.72 31.04 296,154 -0.03(-0.10%)
Oct 26, 2015 31.66 31.75 30.76 31.07 107,985 -0.59(-1.86%)
Oct 23, 2015 31.98 32.43 31.09 31.66 199,775 -0.35(-1.09%)
Oct 22, 2015 32.27 32.45 31.71 32.01 229,337 +0.06(+0.19%)
Oct 21, 2015 31.54 32.54 31.32 31.95 153,374 +0.45(+1.43%)
Oct 20, 2015 33.44 33.53 31.19 31.50 284,700 -1.86(-5.58%)
Oct 19, 2015 34.28 34.89 33.11 33.36 295,878 -0.97(-2.83%)
Oct 16, 2015 34.51 34.59 33.40 34.33 268,976 +0.19(+0.56%)
Oct 15, 2015 33.64 34.42 33.20 34.14 262,601 +0.50(+1.49%)
Oct 14, 2015 33.49 34.50 32.24 33.64 294,716 +0.52(+1.57%)
Oct 13, 2015 34.97 35.60 33.06 33.12 191,241 -1.19(-3.47%)
Oct 12, 2015 37.04 37.34 30.50 34.31 819,386 -2.71(-7.32%)
Oct 09, 2015 38.40 38.87 36.60 37.02 164,036 -1.22(-3.19%)
Oct 08, 2015 37.21 39.00 36.45 38.24 472,031 +0.91(+2.44%)
Oct 07, 2015 36.01 37.37 35.90 37.33 236,348 +1.12(+3.09%)
Oct 06, 2015 36.72 37.42 35.01 36.21 281,238 -0.55(-1.50%)
Oct 05, 2015 36.05 39.29 36.05 36.76 664,434 +0.95(+2.65%)
Oct 02, 2015 34.65 36.10 34.19 35.81 236,583 +0.74(+2.11%)
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.