Shopify Inc (NY: SHOP )

1,478.99 USD -21.54 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 109.26 111.57 108.31 110.92 1,604,291 +2.48(+2.29%)
Aug 30, 2017 104.76 108.77 104.69 108.44 1,537,763 +4.07(+3.90%)
Aug 29, 2017 101.70 105.00 101.33 104.37 1,136,908 +0.58(+0.56%)
Aug 28, 2017 103.96 104.93 101.62 103.79 1,112,018 +0.05(+0.05%)
Aug 25, 2017 106.83 107.00 102.75 103.74 1,722,794 -2.79(-2.62%)
Aug 24, 2017 102.90 106.90 102.75 106.53 3,377,694 +4.07(+3.97%)
Aug 23, 2017 97.82 102.80 97.14 102.46 2,374,293 +3.85(+3.90%)
Aug 22, 2017 96.91 98.91 96.62 98.61 1,357,692 +2.34(+2.43%)
Aug 21, 2017 94.58 96.47 94.50 96.27 1,127,501 +1.69(+1.79%)
Aug 18, 2017 93.57 95.15 93.02 94.58 988,637 +1.08(+1.16%)
Aug 17, 2017 94.39 95.72 93.47 93.50 1,398,357 -1.11(-1.17%)
Aug 16, 2017 93.63 94.87 93.01 94.61 749,993 +1.46(+1.57%)
Aug 15, 2017 94.26 94.57 92.77 93.15 807,308 -0.91(-0.97%)
Aug 14, 2017 93.29 95.50 93.25 94.06 1,680,415 +2.35(+2.56%)
Aug 11, 2017 88.51 93.00 88.50 91.71 1,951,120 +3.31(+3.74%)
Aug 10, 2017 94.48 94.48 88.21 88.40 3,396,101 -6.79(-7.13%)
Aug 09, 2017 95.18 96.45 94.21 95.19 1,750,624 -1.32(-1.37%)
Aug 08, 2017 97.93 98.90 96.00 96.51 1,466,581 -1.28(-1.31%)
Aug 07, 2017 99.10 96.43 97.79 1,077,260 +1.51(+1.57%)
Aug 04, 2017 97.32 98.44 96.23 96.28 1,479,469 -0.88(-0.91%)
Aug 03, 2017 99.50 99.89 96.56 97.16 2,285,198 -1.19(-1.21%)
Aug 02, 2017 104.50 104.54 97.29 98.35 4,507,213 -5.73(-5.51%)
Aug 01, 2017 103.92 105.46 98.60 104.08 9,670,709 +11.71(+12.68%)
Jul 31, 2017 93.67 94.52 91.36 92.37 2,494,766 -0.61(-0.66%)
Jul 28, 2017 89.55 93.42 88.29 92.98 1,414,072 +2.55(+2.82%)
Jul 27, 2017 94.70 95.50 88.64 90.43 2,220,760 -3.49(-3.72%)
Jul 26, 2017 92.95 95.00 92.85 93.92 1,161,842 +1.76(+1.91%)
Jul 25, 2017 93.56 93.65 90.70 92.16 1,197,465 -1.45(-1.55%)
Jul 24, 2017 89.87 93.65 89.49 93.61 1,466,440 +4.19(+4.69%)
Jul 21, 2017 90.45 91.26 89.33 89.42 1,400,768 -1.45(-1.60%)
Jul 20, 2017 92.43 92.83 90.19 90.87 961,455 -1.03(-1.12%)
Jul 19, 2017 93.74 94.50 91.30 91.90 1,394,312 -1.28(-1.37%)
Jul 18, 2017 91.29 93.90 90.11 93.18 1,432,297 +2.69(+2.97%)
Jul 17, 2017 92.22 93.30 89.63 90.49 1,520,636 -1.92(-2.08%)
Jul 14, 2017 93.83 93.83 91.70 92.41 1,021,724 -0.61(-0.66%)
Jul 13, 2017 95.74 96.80 92.51 93.02 1,789,952 -1.66(-1.75%)
Jul 12, 2017 92.15 95.17 92.07 94.68 1,760,766 +3.39(+3.71%)
Jul 11, 2017 90.76 92.57 90.20 91.29 1,259,695 +0.30(+0.33%)
Jul 10, 2017 89.10 91.48 88.29 90.99 1,284,379 +2.00(+2.25%)
Jul 07, 2017 87.18 89.23 87.00 88.99 1,022,620 +2.78(+3.22%)
Jul 06, 2017 86.64 87.83 85.81 86.21 1,213,229 -1.90(-2.16%)
Jul 05, 2017 85.63 89.47 85.58 88.11 1,784,164 +2.11(+2.45%)
Jul 03, 2017 87.15 87.91 84.80 86.00 887,446 -0.90(-1.04%)
Jun 30, 2017 85.86 88.00 85.64 86.90 1,697,338 +0.50(+0.58%)
Jun 29, 2017 88.97 88.97 83.16 86.40 2,720,259 -3.12(-3.49%)
Jun 28, 2017 87.83 89.59 85.51 89.52 2,047,922 +2.48(+2.85%)
Jun 27, 2017 91.24 92.20 86.80 87.04 2,175,868 -5.00(-5.43%)
Jun 26, 2017 95.11 96.98 90.27 92.04 1,954,564 -2.44(-2.58%)
Jun 23, 2017 91.04 95.20 90.50 94.48 1,462,676 +3.11(+3.40%)
Jun 22, 2017 91.32 92.11 90.27 91.37 1,012,723 +0.12(+0.13%)
Jun 21, 2017 89.24 91.78 89.20 91.25 1,497,348 +2.31(+2.60%)
Jun 20, 2017 91.11 91.80 88.61 88.94 1,548,913 -1.62(-1.79%)
Jun 19, 2017 88.28 90.84 87.79 90.56 2,183,358 +3.63(+4.18%)
Jun 16, 2017 86.96 88.19 85.68 86.93 2,499,184 +1.45(+1.70%)
Jun 15, 2017 81.90 85.54 81.55 85.48 2,896,042 +0.12(+0.14%)
Jun 14, 2017 87.47 88.20 84.43 85.36 2,121,443 -1.57(-1.81%)
Jun 13, 2017 87.39 90.56 84.48 86.93 3,955,323 -1.96(-2.20%)
Jun 12, 2017 90.01 90.38 82.51 88.89 5,244,048 -2.56(-2.80%)
Jun 09, 2017 98.70 100.80 89.31 91.45 4,656,301 -7.39(-7.48%)
Jun 08, 2017 97.28 98.86 95.64 98.84 1,401,018 +1.85(+1.91%)
Jun 07, 2017 98.90 99.60 96.51 96.99 1,832,810 -1.62(-1.64%)
Jun 06, 2017 96.96 99.78 96.37 98.61 1,948,681 +1.13(+1.16%)
Jun 05, 2017 98.35 99.38 96.11 97.48 2,128,670 -0.05(-0.05%)
Jun 02, 2017 93.70 97.85 93.47 97.53 3,166,571 +4.09(+4.38%)
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.