Skip to main content

Shopify Inc (NY: SHOP )

78.60 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.64 31.98 30.87 31.36 17,901,060 -0.55(-1.74%)
Oct 30, 2019 31.33 31.99 30.85 31.91 20,564,960 +0.66(+2.11%)
Oct 29, 2019 30.60 32.19 29.86 31.25 53,615,168 -1.24(-3.82%)
Oct 28, 2019 32.25 32.92 31.28 32.49 28,601,370 +0.75(+2.36%)
Oct 25, 2019 31.67 32.14 30.91 31.75 22,539,000 -0.59(-1.82%)
Oct 24, 2019 30.20 32.42 30.10 32.33 31,753,760 +2.62(+8.82%)
Oct 23, 2019 29.82 30.98 29.11 29.71 23,724,700 -0.26(-0.85%)
Oct 22, 2019 32.35 32.68 29.53 29.97 30,982,420 -2.00(-6.27%)
Oct 21, 2019 31.70 32.66 31.16 31.97 18,061,630 +0.54(+1.71%)
Oct 18, 2019 33.20 33.50 31.21 31.43 26,684,000 -1.70(-5.13%)
Oct 17, 2019 32.65 33.39 32.40 33.13 16,878,960 +0.77(+2.38%)
Oct 16, 2019 34.20 34.37 32.22 32.36 24,936,120 -2.24(-6.48%)
Oct 15, 2019 34.71 34.94 34.37 34.61 20,392,660 +0.18(+0.52%)
Oct 14, 2019 32.90 34.60 32.87 34.43 21,268,600 +1.50(+4.57%)
Oct 11, 2019 33.09 33.73 32.45 32.93 22,711,000 +0.48(+1.48%)
Oct 10, 2019 31.45 32.93 31.10 32.45 21,829,970 +1.06(+3.38%)
Oct 09, 2019 31.35 31.67 31.17 31.39 14,586,010 +0.28(+0.90%)
Oct 08, 2019 32.25 32.57 31.08 31.11 19,780,110 -1.53(-4.68%)
Oct 07, 2019 32.68 33.16 32.22 32.63 14,093,820 -0.09(-0.27%)
Oct 04, 2019 32.75 33.05 32.01 32.72 27,678,000 +0.16(+0.50%)
Oct 03, 2019 31.14 32.66 30.42 32.56 31,462,570 +1.52(+4.90%)
Oct 02, 2019 30.96 31.12 30.07 31.04 22,150,290 -0.29(-0.91%)
Oct 01, 2019 31.17 32.00 30.88 31.32 20,166,430 +0.16(+0.50%)
Sep 30, 2019 30.47 31.65 30.20 31.17 20,723,470 +0.60(+1.95%)
Sep 27, 2019 31.40 31.64 30.17 30.57 21,921,000 -0.75(-2.38%)
Sep 26, 2019 31.48 31.62 30.24 31.31 29,433,370 -0.15(-0.46%)
Sep 25, 2019 29.20 31.58 28.61 31.46 54,984,868 +1.91(+6.47%)
Sep 24, 2019 31.36 31.58 28.76 29.55 52,992,808 -1.78(-5.68%)
Sep 23, 2019 31.78 32.55 31.07 31.33 24,989,960 -0.56(-1.74%)
Sep 20, 2019 32.50 33.09 31.20 31.88 27,942,000 -0.62(-1.90%)
Sep 19, 2019 32.83 33.19 32.12 32.50 18,004,730 -0.09(-0.26%)
Sep 18, 2019 33.11 33.19 31.75 32.59 27,131,780 -0.30(-0.90%)
Sep 17, 2019 32.46 33.47 32.34 32.88 55,531,208 -0.91(-2.70%)
Sep 16, 2019 32.85 34.34 32.45 33.79 28,457,920 -0.04(-0.11%)
Sep 13, 2019 35.65 35.75 33.76 33.83 26,765,000 -1.83(-5.14%)
Sep 12, 2019 35.50 36.08 35.11 35.66 30,786,160 +0.91(+2.62%)
Sep 11, 2019 33.84 35.07 33.61 34.75 32,103,690 +1.03(+3.05%)
Sep 10, 2019 35.25 35.53 33.51 33.72 52,494,408 -2.14(-5.97%)
Sep 09, 2019 38.40 38.40 35.03 35.87 45,170,708 -2.18(-5.72%)
Sep 06, 2019 39.35 39.58 38.01 38.04 17,236,000 -1.23(-3.13%)
Sep 05, 2019 38.77 39.30 38.04 39.27 22,218,750 +0.62(+1.61%)
Sep 04, 2019 38.97 39.15 38.25 38.65 13,412,670 +0.26(+0.67%)
Sep 03, 2019 38.40 39.28 38.02 38.39 19,793,960 -0.15(-0.38%)
Aug 30, 2019 39.36 39.44 37.17 38.54 29,278,000 -0.63(-1.61%)
Aug 29, 2019 40.23 40.30 39.17 39.17 24,091,230 -0.31(-0.78%)
Aug 28, 2019 40.64 40.79 39.08 39.48 27,471,950 -1.22(-3.00%)
Aug 27, 2019 40.27 40.96 39.85 40.70 28,069,380 +1.10(+2.79%)
Aug 26, 2019 38.86 39.80 38.41 39.60 19,977,080 +1.32(+3.45%)
Aug 23, 2019 38.80 40.12 38.12 38.27 29,127,000 -0.58(-1.49%)
Aug 22, 2019 39.19 39.28 38.00 38.85 20,859,540 -0.13(-0.33%)
Aug 21, 2019 38.14 39.15 37.75 38.98 24,241,090 +1.49(+3.96%)
Aug 20, 2019 36.15 37.63 35.93 37.50 20,728,490 +1.31(+3.63%)
Aug 19, 2019 36.37 36.59 35.91 36.18 12,005,180 +0.31(+0.86%)
Aug 16, 2019 35.61 36.11 35.15 35.87 13,206,000 +0.77(+2.18%)
Aug 15, 2019 35.50 35.95 34.77 35.11 15,816,460 -0.17(-0.49%)
Aug 14, 2019 36.04 36.69 34.76 35.28 23,964,970 -1.64(-4.45%)
Aug 13, 2019 36.40 37.07 35.53 36.92 19,328,400 +0.25(+0.68%)
Aug 12, 2019 36.70 37.24 36.12 36.67 16,925,830 -0.32(-0.87%)
Aug 09, 2019 35.45 37.16 35.42 36.99 23,613,000 +1.21(+3.39%)
Aug 08, 2019 34.40 35.86 34.23 35.78 18,844,390 +1.65(+4.83%)
Aug 07, 2019 33.01 34.28 32.85 34.13 17,665,370 +0.86(+2.60%)
Aug 06, 2019 32.74 33.34 32.44 33.27 17,707,760 +1.13(+3.51%)
Aug 05, 2019 31.39 32.75 31.34 32.14 23,880,860 -1.08(-3.25%)
Aug 02, 2019 34.12 34.12 32.27 33.22 19,805,000 -0.92(-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.