Shopify Inc (NY: SHOP )

1,486.29 USD +10.32 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 31.86 32.28 31.65 31.85 365,219 +0.10(+0.31%)
Apr 28, 2016 32.06 32.10 31.49 31.75 282,511 -0.08(-0.25%)
Apr 27, 2016 31.49 32.00 31.25 31.83 240,709 +0.36(+1.14%)
Apr 26, 2016 31.39 31.59 30.89 31.47 216,920 +0.34(+1.09%)
Apr 25, 2016 31.90 31.99 30.80 31.13 326,246 -0.68(-2.14%)
Apr 22, 2016 31.53 31.99 31.20 31.81 224,196 +0.28(+0.89%)
Apr 21, 2016 31.65 31.96 31.35 31.53 262,857 +0.03(+0.10%)
Apr 20, 2016 32.26 32.31 31.50 31.50 442,105 -0.55(-1.72%)
Apr 19, 2016 31.93 32.39 31.50 32.05 483,753 +0.52(+1.65%)
Apr 18, 2016 31.07 31.95 30.23 31.53 621,052 +0.56(+1.81%)
Apr 15, 2016 31.02 31.09 30.55 30.97 290,361 +0.01(+0.03%)
Apr 14, 2016 30.27 30.99 29.85 30.96 627,805 +1.16(+3.89%)
Apr 13, 2016 29.96 30.28 29.75 29.80 495,038 +0.03(+0.10%)
Apr 12, 2016 29.50 30.09 29.28 29.77 408,145 +0.25(+0.85%)
Apr 11, 2016 29.94 30.01 29.50 29.52 568,729 -0.03(-0.10%)
Apr 08, 2016 29.42 30.00 29.24 29.55 443,368 +0.34(+1.16%)
Apr 07, 2016 29.47 29.69 28.94 29.21 320,422 -0.29(-0.98%)
Apr 06, 2016 28.83 29.74 28.78 29.50 493,783 +0.75(+2.61%)
Apr 05, 2016 29.24 29.24 28.64 28.75 558,670 -0.55(-1.88%)
Apr 04, 2016 29.02 29.99 28.76 29.30 1,619,759 +0.85(+2.99%)
Apr 01, 2016 27.88 28.67 27.57 28.45 652,822 +0.24(+0.85%)
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%)
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.