Shopify Inc (NY: SHOP )

1,444.00 USD -32.60 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 316.41 319.85 308.74 313.57 1,790,106 -5.55(-1.74%)
Oct 30, 2019 313.32 319.94 308.46 319.12 2,056,496 +6.60(+2.11%)
Oct 29, 2019 306.00 321.88 298.64 312.52 5,361,517 -12.41(-3.82%)
Oct 28, 2019 322.49 329.18 312.82 324.93 2,860,137 +7.48(+2.36%)
Oct 25, 2019 316.72 321.36 309.12 317.45 2,253,900 -5.89(-1.82%)
Oct 24, 2019 301.96 324.24 301.03 323.34 3,175,376 +26.20(+8.82%)
Oct 23, 2019 298.21 309.77 291.06 297.14 2,372,470 -2.55(-0.85%)
Oct 22, 2019 323.50 326.80 295.30 299.69 3,098,242 -20.04(-6.27%)
Oct 21, 2019 317.00 326.56 311.61 319.73 1,806,163 +5.39(+1.71%)
Oct 18, 2019 332.00 335.00 312.13 314.34 2,668,400 -17.00(-5.13%)
Oct 17, 2019 326.50 333.92 324.00 331.34 1,687,896 +7.70(+2.38%)
Oct 16, 2019 342.01 343.65 322.24 323.64 2,493,612 -22.44(-6.48%)
Oct 15, 2019 347.10 349.44 343.70 346.08 2,039,266 +1.78(+0.52%)
Oct 14, 2019 328.99 346.03 328.67 344.30 2,126,860 +15.04(+4.57%)
Oct 11, 2019 330.87 337.33 324.46 329.26 2,271,100 +4.79(+1.48%)
Oct 10, 2019 314.47 329.29 311.01 324.47 2,182,997 +10.62(+3.38%)
Oct 09, 2019 313.50 316.71 311.67 313.85 1,458,601 +2.80(+0.90%)
Oct 08, 2019 322.50 325.69 310.80 311.05 1,978,011 -15.27(-4.68%)
Oct 07, 2019 326.82 331.57 322.16 326.32 1,409,382 -0.88(-0.27%)
Oct 04, 2019 327.47 330.45 320.10 327.20 2,767,800 +1.63(+0.50%)
Oct 03, 2019 311.44 326.60 304.18 325.57 3,146,257 +15.21(+4.90%)
Oct 02, 2019 309.64 311.17 300.70 310.36 2,215,029 -2.86(-0.91%)
Oct 01, 2019 311.66 320.00 308.80 313.22 2,016,643 +1.56(+0.50%)
Sep 30, 2019 304.69 316.49 302.03 311.66 2,072,347 +5.97(+1.95%)
Sep 27, 2019 314.00 316.40 301.71 305.69 2,192,100 -7.45(-2.38%)
Sep 26, 2019 314.82 316.19 302.36 313.14 2,943,337 -1.46(-0.46%)
Sep 25, 2019 292.00 315.83 286.07 314.60 5,498,487 +19.13(+6.47%)
Sep 24, 2019 313.56 315.84 287.57 295.47 5,299,281 -17.79(-5.68%)
Sep 23, 2019 317.78 325.47 310.71 313.26 2,498,996 -5.56(-1.74%)
Sep 20, 2019 324.99 330.90 312.00 318.82 2,794,200 -6.18(-1.90%)
Sep 19, 2019 328.34 331.85 321.22 325.00 1,800,473 -0.85(-0.26%)
Sep 18, 2019 331.07 331.89 317.55 325.85 2,713,178 -2.97(-0.90%)
Sep 17, 2019 324.59 334.73 323.43 328.82 5,553,121 -9.11(-2.70%)
Sep 16, 2019 328.51 343.45 324.51 337.93 2,845,792 -0.38(-0.11%)
Sep 13, 2019 356.53 357.50 337.64 338.31 2,676,500 -18.32(-5.14%)
Sep 12, 2019 354.97 360.82 351.11 356.63 3,078,616 +9.12(+2.62%)
Sep 11, 2019 338.40 350.70 336.10 347.51 3,210,369 +10.27(+3.05%)
Sep 10, 2019 352.50 355.31 335.09 337.24 5,249,441 -21.43(-5.97%)
Sep 09, 2019 384.02 384.02 350.33 358.67 4,517,071 -21.75(-5.72%)
Sep 06, 2019 393.49 395.75 380.14 380.42 1,723,600 -12.30(-3.13%)
Sep 05, 2019 387.70 392.99 380.38 392.72 2,221,875 +6.23(+1.61%)
Sep 04, 2019 389.70 391.49 382.50 386.49 1,341,267 +2.58(+0.67%)
Sep 03, 2019 384.00 392.80 380.20 383.91 1,979,396 -1.48(-0.38%)
Aug 30, 2019 393.62 394.44 371.73 385.39 2,927,800 -6.32(-1.61%)
Aug 29, 2019 402.25 403.00 391.71 391.71 2,409,123 -3.09(-0.78%)
Aug 28, 2019 406.37 407.88 390.82 394.80 2,747,195 -12.19(-3.00%)
Aug 27, 2019 402.70 409.61 398.50 406.99 2,806,938 +11.03(+2.79%)
Aug 26, 2019 388.61 397.96 384.12 395.96 1,997,708 +13.21(+3.45%)
Aug 23, 2019 387.99 401.16 381.25 382.75 2,912,700 -5.79(-1.49%)
Aug 22, 2019 391.88 392.83 380.02 388.54 2,085,954 -1.29(-0.33%)
Aug 21, 2019 381.43 391.45 377.50 389.83 2,424,109 +14.86(+3.96%)
Aug 20, 2019 361.46 376.30 359.32 374.97 2,072,849 +13.14(+3.63%)
Aug 19, 2019 363.74 365.91 359.11 361.83 1,200,518 +3.09(+0.86%)
Aug 16, 2019 356.09 361.07 351.46 358.74 1,320,600 +7.67(+2.18%)
Aug 15, 2019 355.00 359.50 347.68 351.07 1,581,646 -1.73(-0.49%)
Aug 14, 2019 360.37 366.94 347.55 352.80 2,396,497 -16.43(-4.45%)
Aug 13, 2019 364.00 370.70 355.33 369.23 1,932,840 +2.50(+0.68%)
Aug 12, 2019 367.00 372.36 361.25 366.73 1,692,583 -3.22(-0.87%)
Aug 09, 2019 354.50 371.63 354.25 369.95 2,361,300 +12.14(+3.39%)
Aug 08, 2019 344.01 358.58 342.34 357.81 1,884,439 +16.50(+4.83%)
Aug 07, 2019 330.08 342.83 328.53 341.31 1,766,537 +8.64(+2.60%)
Aug 06, 2019 327.41 333.38 324.40 332.67 1,770,776 +11.28(+3.51%)
Aug 05, 2019 313.87 327.50 313.39 321.39 2,388,086 -10.80(-3.25%)
Aug 02, 2019 341.23 341.23 322.67 332.19 1,980,500 -9.20(-2.69%)
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.