Shopify Inc (NY: SHOP )

1,522.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.96 28.60 27.96 28.21 531,108 +0.44(+1.58%)
Mar 30, 2016 28.25 28.62 27.74 27.77 544,132 -0.20(-0.72%)
Mar 29, 2016 27.53 28.08 27.35 27.97 402,994 +0.38(+1.38%)
Mar 28, 2016 27.68 27.81 26.88 27.59 544,401 +0.60(+2.22%)
Mar 24, 2016 27.50 26.99 26.99 26.99 682,300 +0.79(+3.02%)
Mar 23, 2016 27.28 27.59 26.09 26.20 381,956 -1.31(-4.76%)
Mar 22, 2016 27.76 28.14 27.06 27.51 668,196 -0.53(-1.89%)
Mar 21, 2016 28.48 28.63 27.65 28.04 408,272 -0.45(-1.58%)
Mar 18, 2016 28.09 28.78 27.52 28.49 1,456,302 +1.34(+4.94%)
Mar 17, 2016 26.89 27.24 26.56 27.15 560,798 +0.35(+1.31%)
Mar 16, 2016 25.84 26.95 25.57 26.80 401,024 +0.97(+3.76%)
Mar 15, 2016 26.35 26.45 25.66 25.83 269,332 -0.75(-2.82%)
Mar 14, 2016 26.93 27.00 26.25 26.58 214,978 -0.12(-0.45%)
Mar 11, 2016 25.75 26.77 25.64 26.70 634,741 +1.31(+5.16%)
Mar 10, 2016 26.43 26.45 25.31 25.39 490,620 -0.68(-2.61%)
Mar 09, 2016 26.91 26.91 26.02 26.07 949,896 -0.72(-2.69%)
Mar 08, 2016 26.21 26.99 25.95 26.79 1,348,178 +0.92(+3.56%)
Mar 07, 2016 25.00 25.91 24.77 25.87 861,893 +0.71(+2.82%)
Mar 04, 2016 24.51 25.50 24.40 25.16 877,219 +0.89(+3.67%)
Mar 03, 2016 24.36 25.71 23.67 24.27 1,210,450 -0.09(-0.37%)
Mar 02, 2016 22.64 24.44 22.47 24.36 1,495,769 +1.67(+7.36%)
Mar 01, 2016 22.67 22.87 22.01 22.69 692,679 +0.31(+1.39%)
Feb 29, 2016 22.03 22.90 21.90 22.38 648,148 +0.38(+1.73%)
Feb 26, 2016 21.69 22.12 21.32 22.00 1,106,187 +0.34(+1.57%)
Feb 25, 2016 21.33 21.83 20.77 21.66 1,271,527 +0.64(+3.04%)
Feb 24, 2016 19.77 21.19 19.68 21.02 971,462 +0.98(+4.89%)
Feb 23, 2016 21.06 21.37 19.51 20.04 1,305,794 -1.17(-5.52%)
Feb 22, 2016 20.80 21.39 20.61 21.21 763,985 +0.64(+3.11%)
Feb 19, 2016 20.22 20.70 19.84 20.57 638,661 -0.02(-0.10%)
Feb 18, 2016 22.99 23.17 20.55 20.59 1,458,461 -1.78(-7.96%)
Feb 17, 2016 24.20 24.81 21.64 22.37 3,491,448 +1.87(+9.12%)
Feb 16, 2016 20.54 21.42 19.82 20.50 1,185,107 +1.17(+6.05%)
Feb 12, 2016 19.39 19.33 19.33 19.33 495,200 -0.04(-0.21%)
Feb 11, 2016 19.50 19.99 18.90 19.37 212,631 -0.60(-3.00%)
Feb 10, 2016 20.01 20.57 19.84 19.97 160,211 +0.12(+0.60%)
Feb 09, 2016 20.32 20.86 19.69 19.85 392,694 -0.53(-2.60%)
Feb 08, 2016 21.52 21.75 19.92 20.38 623,653 -1.49(-6.81%)
Feb 05, 2016 23.33 23.43 21.27 21.87 1,391,763 -1.61(-6.86%)
Feb 04, 2016 22.86 23.78 22.81 23.48 363,706 +0.48(+2.09%)
Feb 03, 2016 22.89 23.03 21.72 23.00 555,814 +0.38(+1.68%)
Feb 02, 2016 23.27 23.51 22.19 22.62 538,660 -0.91(-3.87%)
Feb 01, 2016 23.26 23.71 22.86 23.53 373,371 +0.31(+1.34%)
Jan 29, 2016 22.49 23.30 22.37 23.22 538,415 +0.72(+3.20%)
Jan 28, 2016 22.27 22.90 22.01 22.50 315,336 +0.50(+2.27%)
Jan 27, 2016 22.92 23.24 22.00 22.00 289,016 -1.09(-4.72%)
Jan 26, 2016 23.44 23.51 22.39 23.09 175,616 -0.04(-0.17%)
Jan 25, 2016 23.13 23.68 22.66 23.13 338,028 +0.06(+0.26%)
Jan 22, 2016 23.47 23.71 22.64 23.07 782,046 +0.28(+1.23%)
Jan 21, 2016 20.93 23.40 20.56 22.79 1,102,831 +2.26(+11.01%)
Jan 20, 2016 20.00 20.95 18.61 20.53 502,623 +0.23(+1.13%)
Jan 19, 2016 21.43 21.55 20.18 20.30 883,499 +0.41(+2.06%)
Jan 15, 2016 20.24 19.89 19.89 19.89 921,200 -0.75(-3.63%)
Jan 14, 2016 21.44 21.44 19.85 20.64 813,722 -0.74(-3.46%)
Jan 13, 2016 23.73 23.92 21.25 21.38 510,516 -2.36(-9.94%)
Jan 12, 2016 24.15 24.72 23.41 23.74 369,778 -0.13(-0.54%)
Jan 11, 2016 24.95 25.03 23.53 23.87 294,540 -1.06(-4.25%)
Jan 08, 2016 25.00 25.37 24.70 24.93 137,394 +0.26(+1.05%)
Jan 07, 2016 25.00 25.58 24.63 24.67 415,983 -0.63(-2.49%)
Jan 06, 2016 24.95 25.34 24.18 25.30 256,565 -0.01(-0.04%)
Jan 05, 2016 25.50 26.50 25.26 25.31 418,203 -0.41(-1.59%)
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.