Shopify Inc (NY: SHOP )

1,475.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 1469 1479 1451 1476 756,185 +1.03(+0.07%)
Sep 15, 2021 1455 1478 1433 1475 651,781 +23.66(+1.63%)
Sep 14, 2021 1475 1491 1443 1451 778,812 -25.59(-1.73%)
Sep 13, 2021 1492 1492 1432 1477 975,480 -7.23(-0.49%)
Sep 10, 2021 1515 1518 1480 1484 502,411 -19.98(-1.33%)
Sep 09, 2021 1491 1519 1486 1504 662,048 +26.27(+1.78%)
Sep 08, 2021 1537 1538 1476 1478 1,067,213 -58.89(-3.83%)
Sep 07, 2021 1555 1564 1527 1537 612,003 -17.55(-1.13%)
Sep 03, 2021 1545 1568 1541 1554 602,232 +11.65(+0.76%)
Sep 02, 2021 1542 1588 1538 1543 941,983 +3.57(+0.23%)
Sep 01, 2021 1528 1552 1523 1539 575,155 +14.25(+0.93%)
Aug 31, 2021 1554 1554 1521 1525 519,592 -24.22(-1.56%)
Aug 30, 2021 1541 1560 1528 1549 659,899 +17.58(+1.15%)
Aug 27, 2021 1517 1539 1511 1531 521,015 +15.84(+1.05%)
Aug 26, 2021 1549 1557 1514 1516 626,992 -36.66(-2.36%)
Aug 25, 2021 1541 1556 1512 1552 802,951 +13.73(+0.89%)
Aug 24, 2021 1510 1562 1510 1539 1,356,040 +57.10(+3.85%)
Aug 23, 2021 1456 1488 1453 1481 869,165 +30.71(+2.12%)
Aug 20, 2021 1478 1486 1438 1451 783,490 -15.41(-1.05%)
Aug 19, 2021 1472 1500 1463 1466 624,749 -23.07(-1.55%)
Aug 18, 2021 1475 1514 1471 1489 820,100 +7.31(+0.49%)
Aug 17, 2021 1486 1493 1458 1482 1,145,113 -7.13(-0.48%)
Aug 16, 2021 1491 1535 1469 1489 1,281,239 -9.00(-0.60%)
Aug 13, 2021 1500 1505 1475 1498 622,937 -5.20(-0.35%)
Aug 12, 2021 1483 1514 1456 1503 1,088,307 +17.97(+1.21%)
Aug 11, 2021 1536 1537 1481 1485 920,056 -40.71(-2.67%)
Aug 10, 2021 1557 1583 1514 1526 1,207,223 -24.05(-1.55%)
Aug 09, 2021 1526 1552 1510 1550 1,093,524 +24.93(+1.63%)
Aug 06, 2021 1533 1551 1501 1525 692,873 -20.49(-1.33%)
Aug 05, 2021 1553 1576 1534 1546 822,543 -9.97(-0.64%)
Aug 04, 2021 1524 1558 1517 1556 668,560 +32.96(+2.16%)
Aug 03, 2021 1542 1560 1499 1523 1,611,393 -16.11(-1.05%)
Aug 02, 2021 1504 1555 1493 1539 1,431,799 +38.74(+2.58%)
Jul 30, 2021 1500 1530 1490 1500 1,030,984 -25.07(-1.64%)
Jul 29, 2021 1528 1560 1510 1525 1,759,279 -13.00(-0.85%)
Jul 28, 2021 1577 1583 1497 1538 2,211,476 -17.10(-1.10%)
Jul 27, 2021 1582 1602 1513 1555 1,732,044 -27.18(-1.72%)
Jul 26, 2021 1649 1650 1577 1582 1,432,006 -61.04(-3.71%)
Jul 23, 2021 1608 1650 1596 1643 1,401,767 +49.23(+3.09%)
Jul 22, 2021 1564 1603 1564 1594 1,850,863 +24.73(+1.58%)
Jul 21, 2021 1518 1569 1516 1569 1,349,168 +44.58(+2.92%)
Jul 20, 2021 1477 1534 1458 1525 1,285,875 +52.77(+3.58%)
Jul 19, 2021 1414 1475 1393 1472 1,429,609 +29.38(+2.04%)
Jul 16, 2021 1454 1464 1426 1443 960,101 +1.13(+0.08%)
Jul 15, 2021 1476 1481 1420 1442 1,166,873 -21.50(-1.47%)
Jul 14, 2021 1535 1550 1459 1463 1,458,042 -53.47(-3.53%)
Jul 13, 2021 1493 1532 1491 1516 1,191,494 +21.73(+1.45%)
Jul 12, 2021 1503 1530 1476 1495 1,183,674 -0.25(-0.02%)
Jul 09, 2021 1472 1497 1458 1495 1,257,618 +31.65(+2.16%)
Jul 08, 2021 1475 1500 1452 1463 1,658,884 -56.88(-3.74%)
Jul 07, 2021 1551 1588 1508 1520 1,663,859 -17.81(-1.16%)
Jul 06, 2021 1468 1541 1468 1538 1,932,323 +73.28(+5.00%)
Jul 02, 2021 1470 1498 1450 1465 1,045,171 +6.75(+0.46%)
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.
X