Shopify Inc (NY: SHOP )

1,410.00 USD -37.15 (-2.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1554 1554 1521 1525 519,592 -24.22(-1.56%)
Aug 30, 2021 1541 1560 1528 1549 659,899 +17.58(+1.15%)
Aug 27, 2021 1517 1539 1511 1531 521,015 +15.84(+1.05%)
Aug 26, 2021 1549 1557 1514 1516 626,992 -36.66(-2.36%)
Aug 25, 2021 1541 1556 1512 1552 802,951 +13.73(+0.89%)
Aug 24, 2021 1510 1562 1510 1539 1,356,040 +57.10(+3.85%)
Aug 23, 2021 1456 1488 1453 1481 869,165 +30.71(+2.12%)
Aug 20, 2021 1478 1486 1438 1451 783,490 -15.41(-1.05%)
Aug 19, 2021 1472 1500 1463 1466 624,749 -23.07(-1.55%)
Aug 18, 2021 1475 1514 1471 1489 820,100 +7.31(+0.49%)
Aug 17, 2021 1486 1493 1458 1482 1,145,113 -7.13(-0.48%)
Aug 16, 2021 1491 1535 1469 1489 1,281,239 -9.00(-0.60%)
Aug 13, 2021 1500 1505 1475 1498 622,937 -5.20(-0.35%)
Aug 12, 2021 1483 1514 1456 1503 1,088,307 +17.97(+1.21%)
Aug 11, 2021 1536 1537 1481 1485 920,056 -40.71(-2.67%)
Aug 10, 2021 1557 1583 1514 1526 1,207,223 -24.05(-1.55%)
Aug 09, 2021 1526 1552 1510 1550 1,093,524 +24.93(+1.63%)
Aug 06, 2021 1533 1551 1501 1525 692,873 -20.49(-1.33%)
Aug 05, 2021 1553 1576 1534 1546 822,543 -9.97(-0.64%)
Aug 04, 2021 1524 1558 1517 1556 668,560 +32.96(+2.16%)
Aug 03, 2021 1542 1560 1499 1523 1,611,393 -16.11(-1.05%)
Aug 02, 2021 1504 1555 1493 1539 1,431,799 +38.74(+2.58%)
Jul 30, 2021 1500 1530 1490 1500 1,030,984 -25.07(-1.64%)
Jul 29, 2021 1528 1560 1510 1525 1,759,279 -13.00(-0.85%)
Jul 28, 2021 1577 1583 1497 1538 2,211,476 -17.10(-1.10%)
Jul 27, 2021 1582 1602 1513 1555 1,732,044 -27.18(-1.72%)
Jul 26, 2021 1649 1650 1577 1582 1,432,006 -61.04(-3.71%)
Jul 23, 2021 1608 1650 1596 1643 1,401,767 +49.23(+3.09%)
Jul 22, 2021 1564 1603 1564 1594 1,850,863 +24.73(+1.58%)
Jul 21, 2021 1518 1569 1516 1569 1,349,168 +44.58(+2.92%)
Jul 20, 2021 1477 1534 1458 1525 1,285,875 +52.77(+3.58%)
Jul 19, 2021 1414 1475 1393 1472 1,429,609 +29.38(+2.04%)
Jul 16, 2021 1454 1464 1426 1443 960,101 +1.13(+0.08%)
Jul 15, 2021 1476 1481 1420 1442 1,166,873 -21.50(-1.47%)
Jul 14, 2021 1535 1550 1459 1463 1,458,042 -53.47(-3.53%)
Jul 13, 2021 1493 1532 1491 1516 1,191,494 +21.73(+1.45%)
Jul 12, 2021 1503 1530 1476 1495 1,183,674 -0.25(-0.02%)
Jul 09, 2021 1472 1497 1458 1495 1,257,618 +31.65(+2.16%)
Jul 08, 2021 1475 1500 1452 1463 1,658,884 -56.88(-3.74%)
Jul 07, 2021 1551 1588 1508 1520 1,663,859 -17.81(-1.16%)
Jul 06, 2021 1468 1541 1468 1538 1,932,323 +73.28(+5.00%)
Jul 02, 2021 1470 1498 1449 1465 1,045,171 +6.75(+0.46%)
Jul 01, 2021 1461 1469 1442 1458 763,540 -2.98(-0.20%)
Jun 30, 2021 1479 1492 1454 1461 1,043,434 -22.01(-1.48%)
Jun 29, 2021 1497 1513 1476 1483 1,059,120 -12.00(-0.80%)
Jun 28, 2021 1484 1523 1478 1495 1,280,409 +21.45(+1.46%)
Jun 25, 2021 1490 1490 1429 1474 1,802,478 -5.45(-0.37%)
Jun 24, 2021 1513 1530 1474 1479 1,338,680 -21.54(-1.44%)
Jun 23, 2021 1511 1535 1494 1501 1,370,192 -7.91(-0.52%)
Jun 22, 2021 1480 1516 1467 1508 2,166,782 +28.21(+1.91%)
Jun 21, 2021 1473 1552 1452 1480 3,251,093 +13.36(+0.91%)
Jun 18, 2021 1435 1485 1435 1467 2,549,009 +17.60(+1.21%)
Jun 17, 2021 1352 1461 1351 1449 3,145,505 +82.97(+6.07%)
Jun 16, 2021 1324 1377 1318 1366 2,321,282 +45.22(+3.42%)
Jun 15, 2021 1309 1350 1286 1321 1,721,229 +14.44(+1.11%)
Jun 14, 2021 1247 1311 1245 1307 1,447,219 +59.62(+4.78%)
Jun 11, 2021 1238 1250 1228 1247 885,011 +15.92(+1.29%)
Jun 10, 2021 1215 1237 1198 1231 989,091 +15.54(+1.28%)
Jun 09, 2021 1228 1243 1215 1216 516,207 -15.18(-1.23%)
Jun 08, 2021 1244 1252 1210 1231 711,530 +0.19(+0.02%)
Jun 07, 2021 1209 1231 1182 1231 687,394 +24.81(+2.06%)
Jun 04, 2021 1210 1224 1202 1206 625,981 +6.74(+0.56%)
Jun 03, 2021 1223 1228 1196 1199 807,937 -30.59(-2.49%)
Jun 02, 2021 1258 1266 1218 1230 990,680 -21.97(-1.76%)
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.