Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (NY: SHOP )

69.51 +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 68.98 70.41 66.75 69.43 16,959,860 +1.73(+2.56%)
Feb 25, 2022 67.73 67.86 65.03 67.69 22,753,980 +1.30(+1.95%)
Feb 24, 2022 58.50 66.88 58.50 66.40 35,455,180 +3.74(+5.96%)
Feb 23, 2022 63.48 65.99 62.50 62.66 24,252,630 +0.05(+0.07%)
Feb 22, 2022 63.20 66.20 62.43 62.62 31,533,530 -3.07(-4.68%)
Feb 18, 2022 65.69 0 -0.31(-0.47%)
Feb 17, 2022 72.71 73.22 65.50 66.00 70,402,112 -8.69(-11.63%)
Feb 16, 2022 79.98 80.00 72.00 74.69 99,181,672 -14.27(-16.04%)
Feb 15, 2022 86.44 89.13 84.31 88.95 17,182,180 +4.20(+4.96%)
Feb 14, 2022 84.64 87.11 83.55 84.75 15,770,700 -0.66(-0.77%)
Feb 11, 2022 89.22 90.60 83.50 85.40 13,524,580 -3.93(-4.40%)
Feb 10, 2022 90.00 93.25 88.50 89.33 19,082,240 -3.16(-3.42%)
Feb 09, 2022 90.52 92.56 88.40 92.50 14,824,980 +4.70(+5.35%)
Feb 08, 2022 85.90 88.05 85.20 87.80 11,527,170 +1.11(+1.28%)
Feb 07, 2022 88.16 90.80 85.55 86.69 16,521,000 -0.91(-1.04%)
Feb 04, 2022 83.00 89.26 81.09 87.60 29,436,070 +6.66(+8.22%)
Feb 03, 2022 83.00 80.60 80.94 30,195,220 -7.64(-8.63%)
Feb 02, 2022 98.35 98.51 86.49 88.59 31,654,100 -9.83(-9.99%)
Feb 01, 2022 98.43 98.85 93.79 98.42 17,478,920 +2.00(+2.07%)
Jan 31, 2022 88.19 96.82 96.42 24,976,500 +9.20(+10.55%)
Jan 28, 2022 82.50 87.43 79.25 87.22 26,570,070 +5.65(+6.92%)
Jan 27, 2022 90.47 90.67 81.31 81.58 21,544,400 -5.32(-6.12%)
Jan 26, 2022 93.70 95.00 85.23 86.89 33,135,210 -2.35(-2.63%)
Jan 25, 2022 91.00 93.72 84.10 89.24 46,651,740 -4.61(-4.91%)
Jan 24, 2022 83.40 96.40 78.00 93.85 77,561,896 +5.64(+6.39%)
Jan 21, 2022 100.47 101.36 86.88 88.21 53,353,388 -14.18(-13.85%)
Jan 20, 2022 105.00 108.44 102.27 102.39 14,154,300 -0.70(-0.68%)
Jan 19, 2022 106.82 112.25 103.02 103.09 19,578,480 -2.37(-2.25%)
Jan 18, 2022 108.72 108.83 102.91 105.47 21,879,980 -4.83(-4.37%)
Jan 14, 2022 110.29 0 +3.85(+3.62%)
Jan 13, 2022 117.00 117.81 106.15 106.44 22,777,500 -10.44(-8.93%)
Jan 12, 2022 118.52 119.12 115.70 116.88 11,399,100 +1.15(+0.99%)
Jan 11, 2022 109.70 116.60 108.60 115.73 12,626,640 +2.61(+2.31%)
Jan 10, 2022 111.70 113.32 106.40 113.12 21,107,850 -1.33(-1.16%)
Jan 07, 2022 116.90 118.24 112.14 114.45 12,893,440 -2.45(-2.09%)
Jan 06, 2022 117.24 119.78 113.86 116.89 18,039,250 -2.11(-1.77%)
Jan 05, 2022 121.35 122.88 117.38 119.00 21,130,270 -3.19(-2.61%)
Jan 04, 2022 135.65 137.00 121.12 122.19 29,408,630 -14.13(-10.36%)
Jan 03, 2022 139.19 139.37 133.42 136.31 7,157,310 -1.43(-1.03%)
Dec 31, 2021 139.99 140.37 137.70 137.74 4,712,620 -2.09(-1.49%)
Dec 30, 2021 138.81 143.29 138.81 139.82 5,685,320 +0.62(+0.44%)
Dec 29, 2021 136.90 140.08 135.14 139.21 6,401,540 +1.65(+1.20%)
Dec 28, 2021 140.82 141.50 136.42 137.56 5,832,960 -2.50(-1.78%)
Dec 27, 2021 144.36 145.70 139.62 140.06 7,207,170 -3.87(-2.69%)
Dec 23, 2021 139.00 144.36 138.08 143.93 10,960,190 +5.37(+3.88%)
Dec 22, 2021 135.95 139.24 135.14 138.56 8,328,360 +1.55(+1.13%)
Dec 21, 2021 131.25 137.13 130.47 137.01 12,571,260 +8.79(+6.86%)
Dec 20, 2021 130.74 132.00 127.19 128.22 10,728,710 -4.12(-3.12%)
Dec 17, 2021 130.54 135.21 128.00 132.34 12,093,350 -0.35(-0.26%)
Dec 16, 2021 142.80 142.80 129.79 132.69 14,055,510 -4.12(-3.01%)
Dec 15, 2021 135.20 137.64 128.89 136.81 15,754,510 +1.38(+1.02%)
Dec 14, 2021 136.80 140.25 132.90 135.43 12,073,700 -4.29(-3.07%)
Dec 13, 2021 144.76 147.04 137.10 139.72 12,726,190 -6.44(-4.41%)
Dec 10, 2021 150.85 153.15 144.21 146.16 7,942,860 -3.34(-2.23%)
Dec 09, 2021 151.50 153.40 148.21 149.50 7,959,120 -2.53(-1.67%)
Dec 08, 2021 150.86 153.49 149.20 152.03 7,767,570 -0.02(-0.01%)
Dec 07, 2021 147.14 153.60 146.66 152.05 14,646,100 +9.24(+6.47%)
Dec 06, 2021 137.31 143.09 134.00 142.81 12,074,500 +1.81(+1.29%)
Dec 03, 2021 146.60 146.75 135.70 141.00 14,152,770 -3.72(-2.57%)
Dec 02, 2021 145.75 148.48 143.10 144.72 11,210,720 -1.26(-0.86%)
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.