Shopify Inc (NY: SHOP )

1,425.85 USD -70.86 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 37.49 40.49 36.60 40.36 535,090 +2.97(+7.94%)
Jul 31, 2015 38.13 38.25 36.35 37.39 525,888 -0.74(-1.94%)
Jul 30, 2015 38.65 40.25 37.01 38.13 1,162,785 +3.97(+11.62%)
Jul 29, 2015 34.10 34.85 33.20 34.16 201,044 +0.10(+0.29%)
Jul 28, 2015 33.50 34.48 32.83 34.06 174,784 +1.19(+3.62%)
Jul 27, 2015 33.40 33.95 32.05 32.87 200,495 -0.70(-2.09%)
Jul 24, 2015 33.45 34.75 33.24 33.57 357,721 +0.46(+1.39%)
Jul 23, 2015 32.59 34.43 32.58 33.11 265,771 +0.97(+3.02%)
Jul 22, 2015 32.99 33.49 31.36 32.14 255,700 -1.08(-3.25%)
Jul 21, 2015 33.95 34.66 32.09 33.22 414,769 -0.53(-1.57%)
Jul 20, 2015 32.37 33.93 31.64 33.75 414,154 +1.48(+4.59%)
Jul 17, 2015 29.32 32.35 29.15 32.27 1,619,818 +2.88(+9.80%)
Jul 16, 2015 29.06 29.87 28.93 29.39 148,265 +0.05(+0.17%)
Jul 15, 2015 30.89 31.01 28.91 29.34 357,117 -1.52(-4.93%)
Jul 14, 2015 30.78 31.33 30.50 30.86 145,520 +0.44(+1.45%)
Jul 13, 2015 29.85 30.99 29.77 30.42 220,053 +0.82(+2.77%)
Jul 10, 2015 29.32 30.29 29.10 29.60 280,486 +0.54(+1.86%)
Jul 09, 2015 29.73 30.38 28.80 29.06 249,100 -0.13(-0.45%)
Jul 08, 2015 30.02 30.36 29.03 29.19 187,363 -1.57(-5.10%)
Jul 07, 2015 30.47 30.83 28.50 30.76 348,945 +0.23(+0.75%)
Jul 06, 2015 31.07 31.74 30.38 30.53 149,336 -0.78(-2.49%)
Jul 02, 2015 31.51 31.31 31.31 31.31 303,200 +0.20(+0.64%)
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.