Shopify Inc (NY: SHOP )

1,489.00 USD +8.77 (+0.59%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 101.00 101.00 101.00 0 -1.39(-1.36%)
Dec 28, 2017 104.79 105.22 101.59 102.39 663,133 -2.11(-2.02%)
Dec 27, 2017 104.83 105.20 103.33 104.50 478,218 -0.34(-0.32%)
Dec 26, 2017 102.41 105.39 101.55 104.84 404,201 +0.98(+0.94%)
Dec 22, 2017 104.13 104.55 102.13 103.86 590,409 -0.94(-0.90%)
Dec 21, 2017 105.78 106.59 104.56 104.80 478,420 -0.44(-0.42%)
Dec 20, 2017 106.67 106.84 103.61 105.24 641,322 -0.49(-0.46%)
Dec 19, 2017 107.63 107.63 105.61 105.73 831,078 -1.89(-1.76%)
Dec 18, 2017 106.41 108.04 106.34 107.62 1,254,167 +2.40(+2.28%)
Dec 15, 2017 103.63 106.35 102.80 105.22 1,246,447 +1.99(+1.93%)
Dec 14, 2017 103.63 104.65 102.80 103.23 616,965 +0.02(+0.02%)
Dec 13, 2017 101.88 104.22 101.86 103.21 931,931 +1.81(+1.79%)
Dec 12, 2017 101.50 104.00 100.50 101.40 1,083,289 -2.71(-2.60%)
Dec 11, 2017 101.29 105.11 101.29 104.11 1,393,519 +3.34(+3.31%)
Dec 08, 2017 102.12 102.96 99.87 100.77 1,315,744 +0.98(+0.98%)
Dec 07, 2017 96.52 99.97 96.11 99.79 1,599,084 +4.02(+4.20%)
Dec 06, 2017 94.90 96.62 93.82 95.77 1,403,630 +0.49(+0.51%)
Dec 05, 2017 96.68 98.58 92.41 95.28 2,454,078 -1.34(-1.39%)
Dec 04, 2017 105.27 105.27 96.19 96.62 2,740,106 -6.65(-6.44%)
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.