Indicators

Shopify Inc (NY: SHOP )

69.67 +0.16 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.