Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
369.04+17.72 (+5.04%)
At close: 04:00PM EDT
372.00 +2.96 (+0.80%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022356.77371.82355.64369.04369.043,108,700
May 26, 2022329.73357.13325.35351.32351.323,073,400
May 25, 2022329.48336.75318.00333.11333.113,799,400
May 24, 2022356.41356.41319.00324.84324.844,437,500
May 23, 2022362.01368.79342.00368.49368.494,042,900
May 20, 2022400.69403.99340.01363.85363.855,660,700
May 19, 2022362.16413.70360.50391.33391.337,601,800
May 18, 2022363.06379.73355.02360.62360.624,240,400
May 17, 2022374.01384.97346.38372.64372.644,719,600
May 16, 2022397.76398.24356.95359.95359.955,413,400
May 13, 2022372.18408.63372.18402.48402.486,143,000
May 12, 2022313.61385.00308.06353.51353.519,427,400
May 11, 2022331.94346.00315.25318.59318.596,328,700
May 10, 2022354.90366.10318.00335.39335.396,086,200
May 09, 2022362.00371.71337.29340.04340.046,412,700
May 06, 2022401.06401.49355.13377.49377.4910,265,300
May 05, 2022407.64424.88395.86413.09413.0911,360,800
May 04, 2022457.66487.99439.10485.49485.494,470,800
May 03, 2022451.75475.35449.45465.20465.203,736,300
May 02, 2022421.15454.14421.15452.98452.983,371,900
Apr 29, 2022422.00463.38421.49426.82426.823,974,600
Apr 28, 2022428.81452.13411.17443.28443.284,185,600
Apr 27, 2022423.99439.97413.32416.20416.203,191,300
Apr 26, 2022455.06458.53428.00428.09428.093,741,200
Apr 25, 2022461.98475.85453.39459.21459.214,006,900
Apr 22, 2022480.00492.71454.03459.97459.974,486,000
Apr 21, 2022535.01537.74472.57481.00481.005,935,500
Apr 20, 2022592.98594.00525.00525.00525.005,118,700
Apr 19, 2022577.50614.00576.00605.63605.632,142,500
Apr 18, 2022575.00586.89556.00581.00581.002,319,900
Apr 14, 2022602.41607.00579.01579.51579.512,282,500
Apr 13, 2022590.97622.00578.95604.78604.782,884,700
Apr 12, 2022627.56644.37590.24591.06591.063,680,100
Apr 11, 2022614.51628.98593.68617.38617.383,902,700
Apr 08, 2022639.30641.73600.06603.18603.184,183,300
Apr 07, 2022656.00669.05620.45643.97643.972,900,100
Apr 06, 2022684.63685.44638.44656.58656.583,337,200
Apr 05, 2022729.00741.34692.01702.92702.922,378,400
Apr 04, 2022696.39730.89692.00727.29727.291,959,000
Apr 01, 2022687.56716.88678.51693.00693.002,941,200
Mar 31, 2022708.51708.64675.23675.96675.962,222,700
Mar 30, 2022725.72737.80692.00705.60705.603,192,900
Mar 29, 2022716.83758.78702.44743.98743.982,947,500
Mar 28, 2022684.97716.60670.66701.60701.602,452,400
Mar 25, 2022705.00706.85666.00679.53679.532,233,100
Mar 24, 2022710.32711.81680.37705.00705.002,411,900
Mar 23, 2022715.00739.49695.00703.59703.593,397,300
Mar 22, 2022689.17733.78670.95727.01727.014,449,800
Mar 21, 2022699.00713.05653.03683.45683.456,669,900
Mar 18, 2022649.88780.00647.30780.00780.004,630,900
Mar 17, 2022612.22657.78604.61657.38657.383,035,600
Mar 16, 2022574.58623.86567.00622.38622.383,159,600
Mar 15, 2022518.58563.00513.65553.43553.432,655,400
Mar 14, 2022541.41553.22510.02512.55512.552,494,900
Mar 11, 2022568.98580.54542.24544.37544.372,736,100
Mar 10, 2022567.20571.98545.25553.18553.182,982,600
Mar 09, 2022544.99594.90534.07587.65587.653,983,600
Mar 08, 2022552.56554.99511.20514.95514.955,242,300
Mar 07, 2022599.00606.07557.37560.80560.802,762,600
Mar 04, 2022640.98650.94591.51600.84600.842,813,500
Mar 03, 2022664.91666.26632.20640.75640.751,553,000
Mar 02, 2022671.35677.98635.41659.83659.832,212,100
Mar 01, 2022688.95711.17670.61673.44673.441,611,800
Feb 28, 2022689.76704.07667.49694.26694.261,703,200
Feb 25, 2022677.28684.65642.96676.95676.952,275,400
Feb 24, 2022585.03668.79585.03663.98663.983,552,000
Feb 23, 2022634.80659.90625.02626.61626.612,432,900
Feb 22, 2022632.03661.99624.27626.16626.163,156,500
Feb 18, 2022662.78683.48640.42656.88656.883,973,900
Feb 17, 2022727.12732.24655.00660.00660.007,050,500
Feb 16, 2022799.85800.00720.00746.85746.859,925,000
Feb 15, 2022864.43891.35843.14889.50889.501,726,900
Feb 14, 2022846.37871.13835.51847.45847.451,579,900
Feb 11, 2022892.15905.99835.01854.00854.001,352,500
Feb 10, 2022900.00932.54885.00893.34893.341,913,500
Feb 09, 2022905.19925.63884.01924.97924.971,485,500
Feb 08, 2022859.00880.50852.00878.00878.001,155,000
Feb 07, 2022881.56908.00855.49866.89866.891,654,000
Feb 04, 2022830.00892.62810.86876.00876.002,942,500
Feb 03, 2022830.00857.42806.00809.44809.443,026,000
Feb 02, 2022983.50985.11864.93885.88885.883,183,100
Feb 01, 2022984.30988.50937.85984.20984.201,752,100
Jan 31, 2022881.90968.21875.00964.24964.242,500,400
Jan 28, 2022825.03874.34792.52872.23872.232,657,000
Jan 27, 2022904.69906.65813.12815.76815.762,154,100
Jan 26, 2022937.01950.00852.30868.92868.923,316,000
Jan 25, 2022910.00938.99841.00892.39892.394,675,900
Jan 24, 2022834.00963.99780.00938.49938.497,755,600
Jan 21, 20221,004.691,013.64868.75882.12882.125,335,100
Jan 20, 20221,049.971,084.441,022.671,023.951,023.951,417,600
Jan 19, 20221,068.211,122.491,030.241,030.951,030.951,960,100
Jan 18, 20221,087.211,088.341,029.061,054.661,054.662,187,100
Jan 14, 20221,053.001,111.981,048.601,102.911,102.912,220,300
Jan 13, 20221,170.001,178.051,061.501,064.361,064.362,280,100
Jan 12, 20221,185.161,191.201,157.001,168.761,168.761,132,900
Jan 11, 20221,097.001,165.981,086.011,157.311,157.311,262,600
Jan 10, 20221,117.011,133.231,064.021,131.171,131.172,112,600
Jan 07, 20221,169.001,182.371,121.401,144.481,144.481,288,700
Jan 06, 20221,172.441,197.761,138.581,168.931,168.931,804,300
Jan 05, 20221,213.501,228.791,173.751,190.011,190.012,115,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement