Shopify Inc (NY: SHOP )

1,023.95 USD -7.00 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 1050 1084 1023 1024 1,415,430 -7.00(-0.68%)
Jan 19, 2022 1068 1122 1030 1031 1,957,848 -23.71(-2.25%)
Jan 18, 2022 1087 1088 1029 1055 2,187,998 -48.25(-4.37%)
Jan 14, 2022 1103 0 +38.55(+3.62%)
Jan 13, 2022 1170 1178 1062 1064 2,277,750 -104.40(-8.93%)
Jan 12, 2022 1185 1191 1157 1169 1,139,910 +11.45(+0.99%)
Jan 11, 2022 1097 1166 1086 1157 1,262,664 +26.14(+2.31%)
Jan 10, 2022 1117 1133 1064 1131 2,110,785 -13.31(-1.16%)
Jan 07, 2022 1169 1182 1121 1144 1,289,344 -24.45(-2.09%)
Jan 06, 2022 1172 1198 1139 1169 1,803,925 -21.08(-1.77%)
Jan 05, 2022 1214 1229 1174 1190 2,113,027 -31.85(-2.61%)
Jan 04, 2022 1356 1370 1211 1222 2,940,863 -141.28(-10.36%)
Jan 03, 2022 1392 1394 1334 1363 715,731 -14.25(-1.03%)
Dec 31, 2021 1400 1404 1377 1377 471,262 -20.85(-1.49%)
Dec 30, 2021 1388 1433 1388 1398 568,532 +6.16(+0.44%)
Dec 29, 2021 1369 1401 1351 1392 640,154 +16.46(+1.20%)
Dec 28, 2021 1408 1415 1364 1376 583,296 -24.97(-1.78%)
Dec 27, 2021 1444 1457 1396 1401 720,717 -38.74(-2.69%)
Dec 23, 2021 1390 1444 1381 1439 1,096,019 +53.70(+3.88%)
Dec 22, 2021 1359 1392 1351 1386 832,836 +15.52(+1.13%)
Dec 21, 2021 1313 1371 1305 1370 1,257,126 +87.94(+6.86%)
Dec 20, 2021 1307 1320 1272 1282 1,072,872 -41.23(-3.12%)
Dec 17, 2021 1305 1352 1280 1323 1,209,335 -3.48(-0.26%)
Dec 16, 2021 1428 1428 1298 1327 1,405,551 -41.20(-3.01%)
Dec 15, 2021 1352 1376 1289 1368 1,575,451 +13.80(+1.02%)
Dec 14, 2021 1368 1403 1329 1354 1,207,370 -42.87(-3.07%)
Dec 13, 2021 1448 1470 1371 1397 1,272,619 -64.43(-4.41%)
Dec 10, 2021 1508 1532 1442 1462 794,286 -33.37(-2.23%)
Dec 09, 2021 1515 1534 1482 1495 795,912 -25.34(-1.67%)
Dec 08, 2021 1509 1535 1492 1520 776,767 -0.22(-0.01%)
Dec 07, 2021 1471 1536 1467 1521 1,464,610 +92.39(+6.47%)
Dec 06, 2021 1373 1431 1340 1428 1,207,450 +18.12(+1.29%)
Dec 03, 2021 1466 1468 1357 1410 1,415,277 -37.15(-2.57%)
Dec 02, 2021 1457 1485 1431 1447 1,121,072 -12.56(-0.86%)
Dec 01, 2021 1547 1558 1458 1460 1,449,320 -62.08(-4.08%)
Nov 30, 2021 1600 1630 1517 1522 1,611,526 -45.23(-2.89%)
Nov 29, 2021 1577 1583 1525 1567 1,114,097 -9.68(-0.61%)
Nov 26, 2021 1650 1661 1576 1577 755,751 -52.00(-3.19%)
Nov 24, 2021 1555 1642 1541 1629 971,351 +55.64(+3.54%)
Nov 23, 2021 1588 1614 1532 1573 1,058,861 -21.95(-1.38%)
Nov 22, 2021 1701 1704 1581 1595 1,356,012 -95.59(-5.65%)
Nov 19, 2021 1718 1763 1685 1691 1,507,021 +9.30(+0.55%)
Nov 18, 2021 1646 1683 1672 1681 968,867 +43.49(+2.66%)
Nov 17, 2021 1658 1677 1636 1638 607,129 -37.51(-2.24%)
Nov 16, 2021 1630 1715 1629 1675 913,356 +18.82(+1.14%)
Nov 15, 2021 1653 1704 1633 1656 1,471,450 -13.02(-0.78%)
Nov 12, 2021 1521 1675 1510 1670 2,839,550 +179.18(+12.02%)
Nov 11, 2021 1500 1512 1490 1490 545,179 +16.34(+1.11%)
Nov 10, 2021 1537 1474 691,130 -80.85(-5.20%)
Nov 09, 2021 1546 1563 1520 1555 594,160 +21.08(+1.37%)
Nov 08, 2021 1540 1564 1522 1534 762,817 +5.71(+0.37%)
Nov 05, 2021 1535 1550 1510 1528 653,819 -12.50(-0.81%)
Nov 04, 2021 1515 1549 1496 1541 992,848 +45.22(+3.02%)
Nov 03, 2021 1495 1497 1452 1495 708,534 +18.70(+1.27%)
Nov 02, 2021 1523 1534 1471 1477 906,058 -50.98(-3.34%)
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.