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 (%)
Jan 31, 2018 126.12 128.59 125.58 127.92 1,217,406 +3.71(+2.99%)
Jan 30, 2018 121.70 125.83 119.09 124.21 1,736,605 -3.09(-2.43%)
Jan 29, 2018 129.70 129.97 125.22 127.30 1,721,427 -1.77(-1.37%)
Jan 26, 2018 126.36 130.47 124.00 129.07 2,037,422 +4.17(+3.34%)
Jan 25, 2018 121.00 126.24 120.33 124.90 1,939,967 +5.23(+4.37%)
Jan 24, 2018 119.75 121.95 118.25 119.67 1,015,511 +0.98(+0.83%)
Jan 23, 2018 119.71 120.06 115.80 118.69 1,135,166 -0.74(-0.62%)
Jan 22, 2018 115.44 119.63 115.44 119.43 1,178,551 +3.95(+3.42%)
Jan 19, 2018 115.10 115.81 114.60 115.48 692,931 +0.68(+0.59%)
Jan 18, 2018 114.48 116.73 114.07 114.80 697,651 -0.11(-0.10%)
Jan 17, 2018 112.56 115.84 111.48 114.91 1,226,471 +2.99(+2.67%)
Jan 16, 2018 114.65 114.66 111.18 111.92 1,175,103 -0.88(-0.78%)
Jan 12, 2018 112.80 112.80 112.80 0 +1.67(+1.50%)
Jan 11, 2018 111.07 111.75 110.50 111.13 639,776 +0.13(+0.12%)
Jan 10, 2018 111.46 109.00 111.00 668,177 +0.27(+0.24%)
Jan 09, 2018 112.35 113.67 109.73 110.73 744,626 -1.62(-1.44%)
Jan 08, 2018 109.99 112.69 109.99 112.35 748,750 +1.77(+1.60%)
Jan 05, 2018 110.55 111.77 109.02 110.58 771,047 +0.63(+0.57%)
Jan 04, 2018 108.33 110.06 107.21 109.95 1,159,799 +2.20(+2.04%)
Jan 03, 2018 106.36 108.12 106.17 107.75 1,162,776 +2.26(+2.14%)
Jan 02, 2018 101.59 105.72 101.02 105.49 1,395,270 +4.49(+4.45%)
Dec 29, 2017 101.00 101.00 101.00 0 -1.39(-1.36%)
Dec 28, 2017 104.79 105.22 101.59 102.39 663,133 -2.11(-2.02%)
Dec 27, 2017 104.83 105.20 103.33 104.50 478,218 -0.34(-0.32%)
Dec 26, 2017 102.41 105.39 101.55 104.84 404,201 +0.98(+0.94%)
Dec 22, 2017 104.13 104.55 102.13 103.86 590,409 -0.94(-0.90%)
Dec 21, 2017 105.78 106.59 104.56 104.80 478,420 -0.44(-0.42%)
Dec 20, 2017 106.67 106.84 103.61 105.24 641,322 -0.49(-0.46%)
Dec 19, 2017 107.63 107.63 105.61 105.73 831,078 -1.89(-1.76%)
Dec 18, 2017 106.41 108.04 106.34 107.62 1,254,167 +2.40(+2.28%)
Dec 15, 2017 103.63 106.35 102.80 105.22 1,246,447 +1.99(+1.93%)
Dec 14, 2017 103.63 104.65 102.80 103.23 616,965 +0.02(+0.02%)
Dec 13, 2017 101.88 104.22 101.86 103.21 931,931 +1.81(+1.79%)
Dec 12, 2017 101.50 104.00 100.50 101.40 1,083,289 -2.71(-2.60%)
Dec 11, 2017 101.29 105.11 101.29 104.11 1,393,519 +3.34(+3.31%)
Dec 08, 2017 102.12 102.96 99.87 100.77 1,315,744 +0.98(+0.98%)
Dec 07, 2017 96.52 99.97 96.11 99.79 1,599,084 +4.02(+4.20%)
Dec 06, 2017 94.90 96.62 93.82 95.77 1,403,630 +0.49(+0.51%)
Dec 05, 2017 96.68 98.58 92.41 95.28 2,454,078 -1.34(-1.39%)
Dec 04, 2017 105.27 105.27 96.19 96.62 2,740,106 -6.65(-6.44%)
Dec 01, 2017 103.90 104.77 101.64 103.27 1,416,398 -0.55(-0.53%)
Nov 30, 2017 105.61 105.82 103.15 103.82 1,159,396 +0.15(+0.14%)
Nov 29, 2017 111.61 111.88 101.04 103.67 3,821,401 -8.42(-7.51%)
Nov 28, 2017 114.06 114.15 110.51 112.09 1,391,800 -1.27(-1.12%)
Nov 27, 2017 117.00 113.19 113.36 2,331,178 +1.55(+1.39%)
Nov 24, 2017 111.09 112.63 110.60 111.81 649,894 +1.40(+1.27%)
Nov 22, 2017 110.50 111.52 107.56 110.41 997,021 +0.24(+0.22%)
Nov 21, 2017 110.03 112.38 109.65 110.17 1,905,230 +1.61(+1.48%)
Nov 20, 2017 105.00 108.98 104.89 108.56 2,098,089 +3.67(+3.50%)
Nov 17, 2017 104.12 105.69 103.23 104.89 1,230,754 +1.00(+0.96%)
Nov 16, 2017 98.66 104.77 98.52 103.89 2,765,602 +5.85(+5.97%)
Nov 15, 2017 97.24 99.42 97.20 98.04 921,252 -0.93(-0.94%)
Nov 14, 2017 97.56 99.98 97.48 98.97 850,719 +0.20(+0.20%)
Nov 13, 2017 99.02 99.25 97.77 98.77 1,046,154 -1.24(-1.24%)
Nov 10, 2017 96.79 100.88 96.51 100.01 1,754,921 +2.98(+3.07%)
Nov 09, 2017 98.37 98.65 95.55 97.03 1,678,918 -2.37(-2.38%)
Nov 08, 2017 99.03 99.99 98.51 99.40 863,081 -0.31(-0.31%)
Nov 07, 2017 99.11 100.48 98.31 99.71 1,088,993 -0.13(-0.13%)
Nov 06, 2017 100.00 100.80 99.00 99.84 1,383,931 +1.13(+1.14%)
Nov 03, 2017 100.76 101.90 98.52 98.71 1,969,555 -1.18(-1.18%)
Nov 02, 2017 95.05 100.81 95.01 99.89 2,679,822 +3.69(+3.84%)
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.