Shopify Inc (NY: SHOP )

1,492.23 USD +12.00 (+0.81%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 116.61 117.76 115.30 116.49 867,145 +0.04(+0.03%)
Sep 28, 2017 117.52 117.68 115.12 116.45 888,787 -0.95(-0.81%)
Sep 27, 2017 118.69 114.10 117.40 1,579,829 +4.02(+3.55%)
Sep 26, 2017 116.10 117.71 111.88 113.38 1,806,998 -1.09(-0.95%)
Sep 25, 2017 119.85 119.88 113.51 114.47 2,316,733 -5.80(-4.82%)
Sep 22, 2017 119.67 121.46 118.53 120.27 760,927 +0.12(+0.10%)
Sep 21, 2017 118.86 120.84 116.26 120.15 1,289,565 +0.86(+0.72%)
Sep 20, 2017 122.82 123.63 117.40 119.29 1,828,365 -3.65(-2.97%)
Sep 19, 2017 123.33 123.88 122.14 122.94 785,606 +0.52(+0.42%)
Sep 18, 2017 120.80 123.94 120.70 122.42 1,373,208 +2.16(+1.80%)
Sep 15, 2017 120.02 121.21 119.38 120.26 847,904 +0.06(+0.05%)
Sep 14, 2017 119.33 121.00 116.61 120.20 1,066,379 +0.99(+0.83%)
Sep 13, 2017 120.53 122.50 117.93 119.21 2,005,690 -1.29(-1.07%)
Sep 12, 2017 118.94 120.82 116.88 120.50 1,769,519 +2.51(+2.13%)
Sep 11, 2017 115.44 118.60 114.90 117.99 1,428,800 +4.38(+3.86%)
Sep 08, 2017 113.29 114.88 112.40 113.61 925,336 +0.15(+0.13%)
Sep 07, 2017 110.47 113.53 110.14 113.46 1,137,145 +3.24(+2.94%)
Sep 06, 2017 110.90 111.90 108.75 110.22 1,140,228 -0.45(-0.41%)
Sep 05, 2017 109.97 112.00 108.03 110.67 1,563,226 -0.19(-0.17%)
Sep 01, 2017 111.81 112.00 109.86 110.86 1,022,803 -0.06(-0.05%)
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%)
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.