Shopify Inc (NY: SHOP )

1,522.50 USD +21.97 (+1.46%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.47 60.84 59.15 59.21 1,133,043 -0.72(-1.20%)
Feb 27, 2017 61.80 61.87 59.82 59.93 1,535,012 -1.82(-2.95%)
Feb 24, 2017 62.02 62.28 60.59 61.75 1,168,630 -0.98(-1.56%)
Feb 23, 2017 64.17 64.36 61.83 62.73 1,469,853 -0.86(-1.35%)
Feb 22, 2017 63.00 63.80 61.78 63.59 1,198,967 +0.51(+0.81%)
Feb 21, 2017 62.15 63.93 61.86 63.08 1,952,054 +1.56(+2.54%)
Feb 17, 2017 61.52 61.52 61.52 0 +0.55(+0.90%)
Feb 16, 2017 61.18 62.47 59.56 60.97 2,186,628 +0.36(+0.59%)
Feb 15, 2017 54.87 61.49 54.30 60.61 5,694,854 +4.56(+8.14%)
Feb 14, 2017 56.32 56.32 55.15 56.05 1,963,474 +0.00(+0.00%)
Feb 13, 2017 56.01 57.16 55.32 56.05 2,540,981 +0.83(+1.50%)
Feb 10, 2017 55.23 56.25 54.90 55.22 1,785,439 +0.61(+1.12%)
Feb 09, 2017 53.75 55.00 53.75 54.61 900,065 +1.24(+2.32%)
Feb 08, 2017 53.59 53.64 52.73 53.37 704,270 +0.24(+0.45%)
Feb 07, 2017 52.99 53.66 52.65 53.13 681,205 +0.45(+0.85%)
Feb 06, 2017 52.19 52.74 51.46 52.68 419,996 +0.56(+1.07%)
Feb 03, 2017 52.61 52.63 51.40 52.12 768,864 -0.20(-0.38%)
Feb 02, 2017 51.18 52.65 51.04 52.32 954,848 +1.13(+2.21%)
Feb 01, 2017 51.64 51.71 50.62 51.19 552,313 +0.37(+0.73%)
Jan 31, 2017 50.34 50.85 50.17 50.82 703,449 +0.12(+0.24%)
Jan 30, 2017 51.61 51.73 50.25 50.70 935,672 -0.84(-1.63%)
Jan 27, 2017 51.00 51.64 51.00 51.54 532,651 +0.53(+1.04%)
Jan 26, 2017 51.81 52.00 50.65 51.01 837,387 -0.35(-0.68%)
Jan 25, 2017 50.11 51.98 50.04 51.36 1,116,297 +1.94(+3.93%)
Jan 24, 2017 49.86 50.00 48.93 49.42 852,330 -0.02(-0.04%)
Jan 23, 2017 50.10 50.35 49.25 49.44 871,839 -0.65(-1.30%)
Jan 20, 2017 50.77 51.37 49.87 50.09 916,662 -0.57(-1.13%)
Jan 19, 2017 50.12 51.13 49.90 50.66 1,000,322 +0.68(+1.36%)
Jan 18, 2017 49.66 50.00 49.04 49.98 846,045 +0.46(+0.93%)
Jan 17, 2017 48.83 49.75 48.31 49.52 1,306,022 +1.42(+2.95%)
Jan 13, 2017 48.10 48.10 48.10 0 -0.48(-0.99%)
Jan 12, 2017 48.64 48.85 47.61 48.58 927,173 +0.25(+0.52%)
Jan 11, 2017 47.93 48.71 47.28 48.33 947,254 +0.46(+0.96%)
Jan 10, 2017 47.02 49.13 47.02 47.87 1,600,917 +0.69(+1.46%)
Jan 09, 2017 47.11 47.54 46.70 47.18 921,122 +0.28(+0.60%)
Jan 06, 2017 47.36 47.65 45.70 46.90 2,061,477 -0.78(-1.64%)
Jan 05, 2017 44.47 47.94 44.25 47.68 5,066,288 +3.54(+8.02%)
Jan 04, 2017 43.26 44.42 42.85 44.14 848,140 +1.32(+3.08%)
Jan 03, 2017 43.28 43.46 42.13 42.82 705,934 -0.05(-0.12%)
Dec 30, 2016 42.87 42.87 42.87 0 -0.23(-0.53%)
Dec 29, 2016 43.39 43.90 42.52 43.10 532,616 -0.12(-0.28%)
Dec 28, 2016 43.53 44.24 42.83 43.22 869,219 -0.42(-0.96%)
Dec 27, 2016 41.54 43.80 41.52 43.64 751,573 +2.30(+5.56%)
Dec 23, 2016 41.34 41.34 41.34 0 +1.17(+2.91%)
Dec 22, 2016 40.80 40.91 39.85 40.17 502,563 -0.63(-1.54%)
Dec 21, 2016 41.52 41.52 40.64 40.80 649,493 -0.62(-1.50%)
Dec 20, 2016 41.87 41.96 41.10 41.42 515,635 -0.45(-1.07%)
Dec 19, 2016 42.35 42.88 41.75 41.87 521,796 -0.18(-0.43%)
Dec 16, 2016 42.50 42.62 41.89 42.05 446,044 -0.36(-0.85%)
Dec 15, 2016 41.62 42.83 41.35 42.41 703,717 +0.66(+1.58%)
Dec 14, 2016 42.31 42.52 41.38 41.75 534,288 -0.52(-1.23%)
Dec 13, 2016 42.01 42.73 41.90 42.27 547,923 +0.23(+0.55%)
Dec 12, 2016 42.75 42.87 41.87 42.04 505,568 -0.18(-0.43%)
Dec 09, 2016 43.00 43.67 41.78 42.22 713,100 -0.41(-0.96%)
Dec 08, 2016 41.09 42.99 40.54 42.63 1,115,494 +1.91(+4.69%)
Dec 07, 2016 41.17 41.21 40.05 40.72 535,315 -0.18(-0.44%)
Dec 06, 2016 40.95 41.42 40.19 40.90 394,586 +0.33(+0.81%)
Dec 05, 2016 39.47 41.23 39.47 40.57 889,877 +1.52(+3.89%)
Dec 02, 2016 39.73 40.38 38.69 39.05 1,277,933 -0.62(-1.56%)
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.