Shopify Inc (NY: SHOP )

1,026.22 USD +19.15 (+1.90%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 1002 1027 996.27 1026 1,033,600 +19.15(+1.90%)
Oct 22, 2020 1027 1034 990.50 1007 982,891 -14.94(-1.46%)
Oct 21, 2020 1055 1069 1018 1022 991,928 -34.48(-3.26%)
Oct 20, 2020 1068 1078 1046 1056 892,345 -12.51(-1.17%)
Oct 19, 2020 1071 1090 1055 1069 974,216 +1.79(+0.17%)
Oct 16, 2020 1086 1104 1064 1067 1,069,700 -11.09(-1.03%)
Oct 15, 2020 1058 1083 1044 1078 1,061,671 -3.82(-0.35%)
Oct 14, 2020 1111 1114 1067 1082 1,200,803 -24.47(-2.21%)
Oct 13, 2020 1096 1110 1086 1107 1,121,501 +16.59(+1.52%)
Oct 12, 2020 1105 1130 1085 1090 1,321,161 -6.00(-0.55%)
Oct 09, 2020 1073 1099 1070 1096 1,127,600 +26.79(+2.51%)
Oct 08, 2020 1081 1087 1056 1069 1,077,965 -4.22(-0.39%)
Oct 07, 2020 1059 1078 1048 1073 1,251,286 +32.18(+3.09%)
Oct 06, 2020 1068 1082 1030 1041 1,451,501 -24.28(-2.28%)
Oct 05, 2020 1036 1066 1014 1066 1,566,716 +36.54(+3.55%)
Oct 02, 2020 1020 1054 1017 1029 1,328,200 -25.44(-2.41%)
Oct 01, 2020 1031 1063 1026 1054 1,752,908 +31.46(+3.08%)
Sep 30, 2020 1038 1043 1014 1023 1,929,106 -2.73(-0.27%)
Sep 29, 2020 969.58 1030 961.40 1026 3,121,079 +59.20(+6.13%)
Sep 28, 2020 970.01 983.72 951.00 966.50 1,869,669 +5.58(+0.58%)
Sep 25, 2020 919.71 961.25 911.19 960.92 1,980,800 +52.31(+5.76%)
Sep 24, 2020 909.55 927.00 894.18 908.61 1,643,714 -10.20(-1.11%)
Sep 23, 2020 946.98 953.97 910.70 918.81 1,828,085 -35.44(-3.71%)
Sep 22, 2020 940.35 956.86 904.72 954.25 2,486,987 +26.36(+2.84%)
Sep 21, 2020 883.06 929.11 881.00 927.89 2,227,117 +26.55(+2.95%)
Sep 18, 2020 883.99 908.37 866.85 901.34 2,437,400 +30.58(+3.51%)
Sep 17, 2020 858.86 874.66 839.40 870.76 3,755,257 -14.42(-1.63%)
Sep 16, 2020 938.00 939.00 884.54 885.18 3,635,449 -44.21(-4.76%)
Sep 15, 2020 931.83 953.00 923.00 929.39 1,831,801 -2.44(-0.26%)
Sep 14, 2020 927.73 946.88 919.13 931.83 1,660,714 +17.33(+1.90%)
Sep 11, 2020 948.00 948.00 897.50 914.50 1,642,200 -19.67(-2.11%)
Sep 10, 2020 970.00 975.00 925.45 934.17 1,718,850 -15.14(-1.59%)
Sep 09, 2020 955.00 970.00 932.00 949.31 1,809,095 +31.91(+3.48%)
Sep 08, 2020 920.91 954.00 906.36 917.40 2,104,024 -55.62(-5.72%)
Sep 04, 2020 996.19 1019 896.48 973.02 3,470,100 -42.68(-4.20%)
Sep 03, 2020 1044 1059 993.86 1016 2,927,477 -58.89(-5.48%)
Sep 02, 2020 1142 1145 1062 1075 2,704,983 -59.73(-5.27%)
Sep 01, 2020 1075 1147 1074 1134 2,084,939 +67.90(+6.37%)
Aug 31, 2020 1049 1074 1035 1066 1,125,053 +24.36(+2.34%)
Aug 28, 2020 1067 1079 1039 1042 1,338,900 -11.44(-1.09%)
Aug 27, 2020 1082 1089 1049 1054 1,553,083 -35.83(-3.29%)
Aug 26, 2020 1049 1116 1046 1089 2,805,478 +52.14(+5.03%)
Aug 25, 2020 991.00 1039 991.00 1037 1,690,012 +37.87(+3.79%)
Aug 24, 2020 1032 1034 988.88 999.32 1,820,149 -21.80(-2.13%)
Aug 21, 2020 1036 1047 1015 1021 1,287,300 -18.50(-1.78%)
Aug 20, 2020 1004 1044 999.19 1040 1,331,556 +30.51(+3.02%)
Aug 19, 2020 1022 1043 1003 1009 1,230,474 -15.60(-1.52%)
Aug 18, 2020 1021 1027 993.17 1025 1,285,859 +11.75(+1.16%)
Aug 17, 2020 999.00 1020 995.51 1013 1,268,522 +25.06(+2.54%)
Aug 14, 2020 1002 1007 978.50 987.90 1,599,100 -12.00(-1.20%)
Aug 13, 2020 1005 1024 987.00 999.90 1,401,129 +8.90(+0.90%)
Aug 12, 2020 983.93 1008 980.00 991.00 1,705,759 +19.01(+1.96%)
Aug 11, 2020 999.59 1015 964.74 971.99 2,269,220 -33.57(-3.34%)
Aug 10, 2020 1055 1064 987.41 1006 2,405,200 -47.56(-4.52%)
Aug 07, 2020 1080 1093 1030 1053 1,634,500 -35.01(-3.22%)
Aug 06, 2020 1093 1100 1069 1088 1,286,937 -6.52(-0.60%)
Aug 05, 2020 1079 1105 1070 1095 1,554,023 +14.65(+1.36%)
Aug 04, 2020 1074 1083 1054 1080 1,616,911 -3.05(-0.28%)
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.