Shopify Inc (NY: SHOP )

1,525.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.49 32.49 31.00 32.22 260,746 +0.63(+1.99%)
Oct 29, 2015 30.82 32.02 30.11 31.59 171,509 +0.47(+1.51%)
Oct 28, 2015 30.62 31.24 30.26 31.12 109,060 +0.08(+0.26%)
Oct 27, 2015 30.68 31.04 29.72 31.04 296,154 -0.03(-0.10%)
Oct 26, 2015 31.66 31.75 30.76 31.07 107,985 -0.59(-1.86%)
Oct 23, 2015 31.98 32.43 31.09 31.66 199,775 -0.35(-1.09%)
Oct 22, 2015 32.27 32.45 31.71 32.01 229,337 +0.06(+0.19%)
Oct 21, 2015 31.54 32.54 31.32 31.95 153,374 +0.45(+1.43%)
Oct 20, 2015 33.44 33.53 31.19 31.50 284,700 -1.86(-5.58%)
Oct 19, 2015 34.28 34.89 33.11 33.36 295,878 -0.97(-2.83%)
Oct 16, 2015 34.51 34.59 33.40 34.33 268,976 +0.19(+0.56%)
Oct 15, 2015 33.64 34.42 33.20 34.14 262,601 +0.50(+1.49%)
Oct 14, 2015 33.49 34.50 32.24 33.64 294,716 +0.52(+1.57%)
Oct 13, 2015 34.97 35.60 33.06 33.12 191,241 -1.19(-3.47%)
Oct 12, 2015 37.04 37.34 30.50 34.31 819,386 -2.71(-7.32%)
Oct 09, 2015 38.40 38.87 36.60 37.02 164,036 -1.22(-3.19%)
Oct 08, 2015 37.21 39.00 36.45 38.24 472,031 +0.91(+2.44%)
Oct 07, 2015 36.01 37.37 35.90 37.33 236,348 +1.12(+3.09%)
Oct 06, 2015 36.72 37.42 35.01 36.21 281,238 -0.55(-1.50%)
Oct 05, 2015 36.05 39.29 36.05 36.76 664,434 +0.95(+2.65%)
Oct 02, 2015 34.65 36.10 34.19 35.81 236,583 +0.74(+2.11%)
Oct 01, 2015 35.37 35.75 33.73 35.07 247,952 -0.13(-0.37%)
Sep 30, 2015 35.69 35.76 33.66 35.20 299,943 +1.56(+4.64%)
Sep 29, 2015 32.41 33.99 32.41 33.64 221,300 +0.59(+1.79%)
Sep 28, 2015 33.64 33.97 32.50 33.05 204,893 -0.86(-2.54%)
Sep 25, 2015 33.85 35.64 33.12 33.91 355,165 +0.44(+1.31%)
Sep 24, 2015 32.98 34.09 32.09 33.47 244,787 -0.03(-0.09%)
Sep 23, 2015 33.53 34.67 32.83 33.50 340,041 -0.16(-0.48%)
Sep 22, 2015 34.50 34.50 32.81 33.66 332,711 -1.17(-3.36%)
Sep 21, 2015 35.70 37.00 34.75 34.83 393,455 -0.83(-2.33%)
Sep 18, 2015 35.72 37.47 34.52 35.66 786,908 +0.11(+0.31%)
Sep 17, 2015 29.89 37.95 29.85 35.55 2,112,236 +6.64(+22.97%)
Sep 16, 2015 28.13 29.26 28.04 28.91 133,105 +0.80(+2.85%)
Sep 15, 2015 27.14 28.46 27.10 28.11 251,146 +0.90(+3.31%)
Sep 14, 2015 26.27 27.26 26.01 27.21 220,890 +0.85(+3.22%)
Sep 11, 2015 25.55 26.47 25.55 26.36 187,353 +0.59(+2.29%)
Sep 10, 2015 26.05 26.47 25.58 25.77 139,050 -0.24(-0.92%)
Sep 09, 2015 27.90 28.51 25.89 26.01 320,389 -1.13(-4.16%)
Sep 08, 2015 27.03 27.64 26.75 27.14 107,437 +0.33(+1.23%)
Sep 04, 2015 26.98 26.81 26.81 26.81 129,100 -0.34(-1.25%)
Sep 03, 2015 26.56 28.00 26.51 27.15 132,496 +0.45(+1.69%)
Sep 02, 2015 26.73 27.55 26.06 26.70 167,011 +0.10(+0.38%)
Sep 01, 2015 27.29 27.29 26.39 26.60 130,089 -0.94(-3.41%)
Aug 31, 2015 28.14 28.77 27.09 27.54 130,524 -0.46(-1.64%)
Aug 28, 2015 28.36 29.01 27.72 28.00 137,040 -0.51(-1.79%)
Aug 27, 2015 28.94 29.60 27.80 28.51 268,224 +0.29(+1.03%)
Aug 26, 2015 28.50 28.57 26.30 28.22 390,064 +1.29(+4.79%)
Aug 25, 2015 28.29 29.78 26.85 26.93 304,294 +0.65(+2.47%)
Aug 24, 2015 25.51 28.49 22.70 26.28 427,101 -1.49(-5.37%)
Aug 21, 2015 28.75 29.97 27.31 27.77 404,195 -1.45(-4.96%)
Aug 20, 2015 30.76 31.10 29.15 29.22 269,845 -1.88(-6.05%)
Aug 19, 2015 32.37 32.47 30.60 31.10 444,710 -1.50(-4.60%)
Aug 18, 2015 34.18 34.18 32.48 32.60 186,996 -1.81(-5.26%)
Aug 17, 2015 34.77 35.00 33.30 34.41 162,323 -0.15(-0.43%)
Aug 14, 2015 35.00 35.75 34.09 34.56 143,713 -0.75(-2.12%)
Aug 13, 2015 34.79 36.49 34.51 35.31 226,228 +0.58(+1.67%)
Aug 12, 2015 34.85 35.21 33.75 34.73 236,872 -0.41(-1.17%)
Aug 11, 2015 33.66 35.59 32.96 35.14 269,300 +1.67(+4.99%)
Aug 10, 2015 35.30 36.14 32.93 33.47 480,393 -1.69(-4.81%)
Aug 07, 2015 36.27 36.27 34.25 35.16 321,548 -1.12(-3.09%)
Aug 06, 2015 38.40 38.75 35.20 36.28 383,039 -2.17(-5.64%)
Aug 05, 2015 39.02 39.97 38.16 38.45 291,094 +0.04(+0.10%)
Aug 04, 2015 40.11 41.11 38.13 38.41 573,350 -1.95(-4.83%)
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.