Shopify Inc (NY: SHOP )

1,434.53 USD -51.76 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 132.50 138.65 130.53 138.15 2,118,054 +9.01(+6.98%)
Oct 30, 2018 125.35 132.36 122.80 129.14 3,028,646 +0.64(+0.50%)
Oct 29, 2018 136.83 137.68 125.08 128.50 2,155,942 -4.45(-3.35%)
Oct 26, 2018 129.61 138.34 128.45 132.95 2,830,900 -4.04(-2.95%)
Oct 25, 2018 131.36 138.34 128.50 136.99 4,482,963 +14.72(+12.04%)
Oct 24, 2018 133.12 134.60 122.05 122.27 2,314,112 -9.89(-7.48%)
Oct 23, 2018 128.34 133.20 126.71 132.16 2,366,828 -2.21(-1.64%)
Oct 22, 2018 128.39 135.59 125.64 134.37 2,356,157 +7.30(+5.74%)
Oct 19, 2018 135.68 137.38 126.20 127.07 2,229,500 -7.71(-5.72%)
Oct 18, 2018 136.78 140.14 133.56 134.78 1,595,406 -2.59(-1.89%)
Oct 17, 2018 146.00 146.50 133.87 137.37 3,148,683 -8.46(-5.80%)
Oct 16, 2018 138.68 146.07 138.41 145.83 1,390,730 +10.13(+7.47%)
Oct 15, 2018 134.99 137.00 132.09 135.70 1,114,162 +0.50(+0.37%)
Oct 12, 2018 135.16 136.97 130.25 135.20 2,034,600 +6.81(+5.30%)
Oct 11, 2018 126.69 133.98 126.68 128.39 2,075,059 -1.71(-1.31%)
Oct 10, 2018 139.64 139.95 128.01 130.10 2,685,210 -10.12(-7.22%)
Oct 09, 2018 140.40 143.18 138.76 140.22 1,055,758 -0.27(-0.19%)
Oct 08, 2018 143.22 145.53 138.09 140.49 1,241,986 -5.11(-3.51%)
Oct 05, 2018 149.09 151.41 141.07 145.60 1,691,300 -3.31(-2.22%)
Oct 04, 2018 159.48 160.20 147.80 148.91 1,929,753 -11.29(-7.05%)
Oct 03, 2018 157.51 162.36 157.19 160.20 909,629 +3.60(+2.30%)
Oct 02, 2018 162.46 164.00 155.97 156.60 1,566,242 -6.82(-4.17%)
Oct 01, 2018 166.44 166.86 162.51 163.42 868,410 -1.04(-0.63%)
Sep 28, 2018 164.19 167.79 163.06 164.46 789,300 +0.01(+0.01%)
Sep 27, 2018 162.26 164.71 162.02 164.45 604,290 +2.45(+1.51%)
Sep 26, 2018 162.52 164.80 159.88 162.00 860,636 +0.89(+0.55%)
Sep 25, 2018 163.37 165.14 159.00 161.11 1,579,589 -1.07(-0.66%)
Sep 24, 2018 159.56 165.33 157.40 162.18 892,984 +0.66(+0.41%)
Sep 21, 2018 166.70 168.16 160.61 161.52 2,146,300 -5.65(-3.38%)
Sep 20, 2018 165.38 168.95 164.50 167.17 1,377,889 +2.27(+1.38%)
Sep 19, 2018 164.00 166.50 161.51 164.90 1,637,495 +2.62(+1.61%)
Sep 18, 2018 154.50 164.20 154.50 162.28 1,706,034 +8.65(+5.63%)
Sep 17, 2018 157.92 159.43 153.45 153.63 1,654,157 -1.14(-0.74%)
Sep 14, 2018 156.99 158.90 153.56 154.77 1,247,000 -0.73(-0.47%)
Sep 13, 2018 154.00 158.50 153.95 155.50 1,259,799 +2.37(+1.55%)
Sep 12, 2018 147.76 153.77 146.22 153.13 1,711,167 +5.37(+3.63%)
Sep 11, 2018 141.50 148.03 140.39 147.76 1,321,081 +5.63(+3.96%)
Sep 10, 2018 141.34 142.55 139.05 142.13 1,062,251 +1.49(+1.06%)
Sep 07, 2018 131.27 141.18 130.60 140.64 2,039,500 +6.51(+4.85%)
Sep 06, 2018 139.71 140.46 132.35 134.13 1,825,434 -5.84(-4.17%)
Sep 05, 2018 143.67 144.12 136.50 139.97 2,362,643 -6.37(-4.35%)
Sep 04, 2018 146.10 146.93 143.61 146.34 912,043 +0.67(+0.46%)
Aug 31, 2018 145.67 145.67 145.67 0 +0.86(+0.59%)
Aug 30, 2018 144.60 146.48 143.28 144.81 812,191 -0.34(-0.23%)
Aug 29, 2018 145.39 146.50 143.77 145.15 953,264 +0.15(+0.10%)
Aug 28, 2018 145.60 146.05 142.75 145.00 1,289,367 +0.96(+0.67%)
Aug 27, 2018 141.85 144.75 139.00 144.04 1,386,340 +3.46(+2.46%)
Aug 24, 2018 139.60 141.50 138.47 140.58 1,213,100 +3.09(+2.25%)
Aug 23, 2018 138.04 140.91 137.05 137.49 1,041,763 -0.14(-0.10%)
Aug 22, 2018 132.34 138.50 132.34 137.63 1,265,138 +4.19(+3.14%)
Aug 21, 2018 135.12 137.78 133.26 133.44 1,425,090 -2.53(-1.86%)
Aug 20, 2018 138.00 138.33 132.85 135.97 1,516,939 -1.22(-0.89%)
Aug 17, 2018 138.92 140.24 135.79 137.19 1,258,800 -1.97(-1.42%)
Aug 16, 2018 140.78 142.11 138.85 139.16 921,012 +0.24(+0.17%)
Aug 15, 2018 142.58 144.56 137.11 138.92 1,819,778 -5.46(-3.78%)
Aug 14, 2018 144.20 145.74 141.55 144.38 1,228,127 +1.51(+1.06%)
Aug 13, 2018 149.35 151.01 142.41 142.87 1,283,495 -6.35(-4.26%)
Aug 10, 2018 145.09 151.18 144.15 149.22 1,322,400 +2.78(+1.90%)
Aug 09, 2018 142.21 147.14 142.20 146.44 875,245 +3.74(+2.62%)
Aug 08, 2018 142.67 144.14 140.85 142.70 821,812 +1.02(+0.72%)
Aug 07, 2018 143.15 146.64 141.17 141.68 1,012,512 -0.36(-0.25%)
Aug 06, 2018 141.91 142.41 138.00 142.04 1,196,292 +0.17(+0.12%)
Aug 03, 2018 145.00 145.47 140.83 141.87 1,617,400 -2.05(-1.42%)
Aug 02, 2018 134.58 144.21 132.63 143.92 2,724,398 +7.56(+5.54%)
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.