Shopify Inc (NY: SHOP )

1,517.49 USD +16.96 (+1.13%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 67.86 69.44 67.05 68.09 2,664,976 -0.96(-1.39%)
Mar 30, 2017 72.69 72.86 68.72 69.05 3,092,416 -3.67(-5.05%)
Mar 29, 2017 72.78 72.99 70.80 72.72 1,565,362 +0.35(+0.48%)
Mar 28, 2017 70.66 73.00 70.55 72.37 1,740,808 +1.97(+2.80%)
Mar 27, 2017 68.30 70.75 67.33 70.40 1,620,953 +1.42(+2.06%)
Mar 24, 2017 68.01 70.11 67.69 68.98 1,462,481 +1.40(+2.07%)
Mar 23, 2017 66.81 68.30 66.73 67.58 1,307,571 +0.87(+1.30%)
Mar 22, 2017 66.97 67.48 64.75 66.71 1,445,771 -0.48(-0.71%)
Mar 21, 2017 69.93 71.57 66.84 67.19 3,631,010 -1.67(-2.43%)
Mar 20, 2017 67.36 68.92 67.20 68.86 1,805,446 +1.87(+2.79%)
Mar 17, 2017 65.49 67.39 65.28 66.99 1,496,588 +2.00(+3.08%)
Mar 16, 2017 65.01 65.30 64.56 64.99 541,341 +0.15(+0.23%)
Mar 15, 2017 64.03 64.99 63.08 64.84 882,499 +1.01(+1.58%)
Mar 14, 2017 64.62 64.73 63.52 63.83 702,122 -1.10(-1.69%)
Mar 13, 2017 64.38 65.21 63.96 64.93 1,003,482 +0.78(+1.22%)
Mar 10, 2017 63.23 64.33 62.50 64.15 1,218,293 +1.76(+2.82%)
Mar 09, 2017 61.06 62.53 60.72 62.39 994,500 +1.48(+2.43%)
Mar 08, 2017 60.25 61.50 60.08 60.91 875,247 +0.78(+1.30%)
Mar 07, 2017 59.29 60.66 59.20 60.13 1,083,670 +0.81(+1.37%)
Mar 06, 2017 59.94 60.26 58.63 59.32 698,604 -0.97(-1.61%)
Mar 03, 2017 59.64 60.38 59.12 60.29 989,497 +0.62(+1.04%)
Mar 02, 2017 59.72 60.65 59.48 59.67 963,983 +0.02(+0.03%)
Mar 01, 2017 60.17 60.17 59.02 59.65 1,100,360 +0.44(+0.74%)
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%)
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.