Shopify Inc (NY: SHOP )

1,484.92 USD +4.69 (+0.32%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 90.88 92.28 88.92 91.86 2,488,079 +1.29(+1.42%)
May 30, 2017 91.10 93.24 89.69 90.57 1,970,343 -0.17(-0.19%)
May 26, 2017 90.26 91.11 90.00 90.74 1,099,760 +0.52(+0.58%)
May 25, 2017 91.35 91.95 89.35 90.22 1,496,198 -0.59(-0.65%)
May 24, 2017 90.19 91.50 90.07 90.81 1,244,393 +0.79(+0.88%)
May 23, 2017 90.86 91.25 89.63 90.02 1,991,295 +0.42(+0.47%)
May 22, 2017 89.94 90.90 88.61 89.60 1,796,775 +0.73(+0.82%)
May 19, 2017 90.60 91.89 87.50 88.87 7,890,913 -3.24(-3.52%)
May 18, 2017 83.17 92.98 81.00 92.11 7,978,705 +2.27(+2.53%)
May 17, 2017 93.05 93.25 89.57 89.84 3,351,751 -5.09(-5.36%)
May 16, 2017 94.96 95.85 92.60 94.93 2,276,379 +0.69(+0.73%)
May 15, 2017 94.44 95.88 93.51 94.24 2,327,214 +0.66(+0.71%)
May 12, 2017 91.95 94.94 91.00 93.58 1,814,090 +1.56(+1.70%)
May 11, 2017 93.25 93.56 88.80 92.02 2,857,397 -1.04(-1.12%)
May 10, 2017 89.52 93.53 89.51 93.06 2,263,946 +3.91(+4.39%)
May 09, 2017 87.25 91.13 86.85 89.15 2,518,918 +2.37(+2.73%)
May 08, 2017 87.02 87.25 85.60 86.78 2,035,044 +1.25(+1.46%)
May 05, 2017 81.72 85.82 81.72 85.53 1,862,100 +4.18(+5.14%)
May 04, 2017 82.93 82.93 81.04 81.35 1,398,076 -0.37(-0.45%)
May 03, 2017 81.79 83.56 80.72 81.72 2,184,644 -1.26(-1.52%)
May 02, 2017 80.41 84.58 77.57 82.98 6,147,779 +5.72(+7.40%)
May 01, 2017 75.70 77.78 74.82 77.26 2,512,856 +1.31(+1.72%)
Apr 28, 2017 73.32 76.04 73.22 75.95 1,903,072 +2.86(+3.91%)
Apr 27, 2017 73.39 74.40 71.27 73.09 1,753,189 -1.03(-1.39%)
Apr 26, 2017 75.04 75.17 72.33 74.12 2,013,789 -2.53(-3.30%)
Apr 25, 2017 76.03 76.76 74.46 76.65 1,764,959 +0.82(+1.08%)
Apr 24, 2017 77.94 78.19 75.20 75.83 1,564,937 -0.55(-0.72%)
Apr 21, 2017 77.62 77.79 74.97 76.38 1,778,587 +0.32(+0.42%)
Apr 20, 2017 73.40 76.25 73.26 76.06 1,667,617 +3.42(+4.71%)
Apr 19, 2017 71.90 73.50 71.70 72.64 1,215,562 +1.06(+1.48%)
Apr 18, 2017 72.20 70.86 71.58 824,874 -0.12(-0.17%)
Apr 17, 2017 71.46 72.26 70.78 71.70 1,018,927 +1.07(+1.51%)
Apr 13, 2017 69.33 71.88 69.08 70.63 1,642,998 +1.38(+1.99%)
Apr 12, 2017 69.00 70.07 68.93 69.25 761,517 +0.19(+0.28%)
Apr 11, 2017 69.12 69.70 67.45 69.06 965,901 -0.22(-0.32%)
Apr 10, 2017 69.09 70.06 68.75 69.28 996,089 +0.57(+0.83%)
Apr 07, 2017 68.58 68.98 68.28 68.71 474,975 +0.19(+0.28%)
Apr 06, 2017 67.91 68.88 67.91 68.52 840,183 +0.63(+0.93%)
Apr 05, 2017 68.85 69.64 67.73 67.89 1,014,120 -0.64(-0.93%)
Apr 04, 2017 69.23 70.00 68.16 68.53 1,013,604 -0.70(-1.01%)
Apr 03, 2017 68.16 69.35 67.22 69.23 1,387,865 +1.14(+1.67%)
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%)
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.