Skip to main content

Shopify Inc (NY: SHOP )

78.69 +0.07 (+0.09%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.26 46.33 42.05 46.33 34,746,000 +2.49(+5.69%)
Feb 27, 2020 45.23 46.79 42.79 43.84 37,016,068 -3.28(-6.96%)
Feb 26, 2020 45.92 48.40 45.90 47.12 25,326,100 +0.47(+1.01%)
Feb 25, 2020 50.00 50.24 45.65 46.65 34,033,308 -2.45(-4.99%)
Feb 24, 2020 48.20 50.41 47.60 49.10 32,746,610 -2.97(-5.70%)
Feb 21, 2020 53.12 53.46 51.16 52.07 19,292,000 -1.49(-2.79%)
Feb 20, 2020 54.27 54.72 50.74 53.56 24,633,950 -0.76(-1.40%)
Feb 19, 2020 54.41 54.97 53.86 54.32 17,798,920 +0.68(+1.27%)
Feb 18, 2020 53.40 54.89 53.20 53.64 24,464,700 +0.52(+0.98%)
Feb 14, 2020 54.10 54.22 52.33 53.12 22,082,000 -0.17(-0.33%)
Feb 13, 2020 53.30 55.48 53.07 53.30 45,165,700 +0.17(+0.32%)
Feb 12, 2020 56.89 59.39 52.90 53.12 97,359,176 +3.85(+7.81%)
Feb 11, 2020 49.41 49.99 48.91 49.27 26,865,070 +0.11(+0.22%)
Feb 10, 2020 47.91 49.17 47.65 49.17 18,625,940 +1.30(+2.72%)
Feb 07, 2020 47.20 48.17 46.68 47.87 11,943,000 +0.57(+1.21%)
Feb 06, 2020 47.32 47.57 46.25 47.30 16,716,800 -0.26(-0.54%)
Feb 05, 2020 49.35 49.50 46.80 47.56 21,304,840 -0.99(-2.04%)
Feb 04, 2020 47.64 48.77 47.18 48.55 17,771,090 +1.61(+3.42%)
Feb 03, 2020 46.83 47.49 45.73 46.94 18,515,760 +0.37(+0.80%)
Jan 31, 2020 48.06 48.29 46.30 46.57 21,802,000 -1.12(-2.35%)
Jan 30, 2020 47.05 47.81 46.47 47.69 15,047,670 +0.52(+1.10%)
Jan 29, 2020 47.34 48.01 47.05 47.17 18,085,030 +0.40(+0.86%)
Jan 28, 2020 45.35 46.87 45.11 46.77 15,352,460 +1.66(+3.67%)
Jan 27, 2020 44.76 45.99 43.67 45.11 22,464,680 -1.44(-3.09%)
Jan 24, 2020 47.40 47.65 45.78 46.55 21,411,000 -0.38(-0.80%)
Jan 23, 2020 46.48 47.30 46.00 46.92 24,441,460 +0.45(+0.97%)
Jan 22, 2020 47.00 47.68 46.32 46.48 23,570,410 -0.07(-0.15%)
Jan 21, 2020 45.50 47.29 45.41 46.54 21,388,490 +1.06(+2.32%)
Jan 17, 2020 45.27 45.89 45.20 45.49 18,694,000 +0.36(+0.79%)
Jan 16, 2020 45.27 45.38 44.66 45.13 14,674,850 +0.28(+0.62%)
Jan 15, 2020 44.19 45.30 44.12 44.85 16,312,190 +0.73(+1.65%)
Jan 14, 2020 44.28 44.59 43.05 44.12 15,054,920 +0.10(+0.22%)
Jan 13, 2020 43.50 44.67 43.38 44.02 19,999,520 +1.11(+2.58%)
Jan 10, 2020 43.25 43.86 42.77 42.92 18,049,000 -0.10(-0.24%)
Jan 09, 2020 42.31 43.17 42.18 43.02 17,845,700 +1.21(+2.89%)
Jan 08, 2020 41.39 42.25 41.19 41.81 15,510,460 +0.36(+0.87%)
Jan 07, 2020 41.58 42.25 41.01 41.45 15,532,820 +0.12(+0.28%)
Jan 06, 2020 39.86 41.35 39.54 41.33 16,860,120 +0.90(+2.24%)
Jan 03, 2020 40.16 40.84 39.70 40.43 10,322,000 -0.35(-0.86%)
Jan 02, 2020 40.40 40.82 39.84 40.78 13,973,400 +1.02(+2.57%)
Dec 31, 2019 39.50 40.39 39.10 39.76 11,229,000 +0.12(+0.31%)
Dec 30, 2019 40.84 40.93 39.21 39.64 18,271,000 -1.16(-2.85%)
Dec 27, 2019 41.15 41.58 40.31 40.80 19,151,000 -0.08(-0.18%)
Dec 26, 2019 40.28 41.66 40.24 40.88 23,498,430 +0.94(+2.34%)
Dec 24, 2019 38.98 40.06 38.61 39.94 15,272,000 +1.03(+2.64%)
Dec 23, 2019 39.29 39.87 38.80 38.91 14,289,560 -0.09(-0.24%)
Dec 20, 2019 39.30 39.87 38.75 39.01 16,846,000 -0.30(-0.76%)
Dec 19, 2019 39.56 40.20 39.13 39.31 19,409,700 -0.39(-0.98%)
Dec 18, 2019 39.10 40.48 39.05 39.69 30,707,400 +0.90(+2.32%)
Dec 17, 2019 39.30 39.70 38.06 38.80 24,639,310 -0.57(-1.44%)
Dec 16, 2019 38.97 39.67 38.30 39.36 26,216,670 +0.81(+2.09%)
Dec 13, 2019 37.05 39.20 37.05 38.56 32,615,000 +1.35(+3.63%)
Dec 12, 2019 37.20 37.63 36.49 37.20 21,703,810 -0.10(-0.28%)
Dec 11, 2019 36.84 37.45 36.55 37.31 18,378,860 +0.51(+1.38%)
Dec 10, 2019 37.35 37.40 36.45 36.80 15,146,760 -0.18(-0.48%)
Dec 09, 2019 36.52 38.11 36.40 36.98 40,746,200 +0.52(+1.42%)
Dec 06, 2019 36.78 37.23 36.08 36.46 21,995,000 +0.10(+0.28%)
Dec 05, 2019 37.10 37.66 36.03 36.36 32,421,810 -0.84(-2.26%)
Dec 04, 2019 35.00 37.69 34.95 37.20 56,055,128 +2.13(+6.09%)
Dec 03, 2019 32.10 35.13 32.00 35.07 32,751,100 +1.98(+5.99%)
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.