SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019324.99330.90312.00318.82318.822,783,200
Sep 19, 2019328.34331.85321.22325.00325.001,766,900
Sep 18, 2019331.07331.89317.55325.85325.852,701,100
Sep 17, 2019324.59334.73323.43328.82328.825,533,500
Sep 16, 2019328.51343.45324.51337.93337.932,855,300
Sep 13, 2019356.53357.50337.64338.31338.312,676,600
Sep 12, 2019354.97360.82351.11356.63356.633,080,000
Sep 11, 2019338.40350.70336.10347.51347.513,215,200
Sep 10, 2019352.50355.31335.09337.24337.245,254,600
Sep 09, 2019384.02384.02350.33358.67358.674,518,100
Sep 06, 2019393.49395.75380.14380.42380.421,723,700
Sep 05, 2019387.70392.99380.38392.72392.722,218,500
Sep 04, 2019389.70391.49382.50386.49386.491,339,900
Sep 03, 2019384.00392.80380.20383.91383.911,965,500
Aug 30, 2019393.62394.44371.73385.39385.392,922,600
Aug 29, 2019402.25403.00391.71391.71391.712,407,400
Aug 28, 2019406.37407.88390.82394.80394.802,743,600
Aug 27, 2019402.70409.61398.50406.99406.992,791,900
Aug 26, 2019388.61397.96384.12395.96395.961,996,200
Aug 23, 2019387.99401.16381.25382.75382.752,902,400
Aug 22, 2019391.88392.83380.02388.54388.542,084,800
Aug 21, 2019381.43391.45377.50389.83389.832,421,200
Aug 20, 2019361.46376.30359.32374.97374.972,071,700
Aug 19, 2019363.74365.91359.11361.83361.831,200,700
Aug 16, 2019356.09361.07351.46358.74358.741,320,600
Aug 15, 2019355.00359.50347.68351.07351.071,582,200
Aug 14, 2019360.37366.94347.55352.80352.802,397,700
Aug 13, 2019364.00370.70355.33369.23369.231,921,900
Aug 12, 2019367.00372.36361.25366.73366.731,777,600
Aug 09, 2019354.50371.63354.25369.95369.952,361,400
Aug 08, 2019344.01358.58342.34357.81357.811,885,200
Aug 07, 2019330.08342.83328.53341.31341.311,767,900
Aug 06, 2019327.41333.38324.40332.67332.671,772,600
Aug 05, 2019313.87327.50313.39321.39321.392,391,300
Aug 02, 2019341.23341.23322.67332.19332.191,980,600
Aug 01, 2019334.01350.79328.01341.39341.394,612,800
Jul 31, 2019316.51320.98310.36317.88317.881,836,300
Jul 30, 2019314.00322.34310.36314.30314.301,776,100
Jul 29, 2019336.35337.03313.53319.71319.712,223,400
Jul 26, 2019332.94338.97332.32336.54336.541,120,200
Jul 25, 2019330.91338.74327.75333.34333.341,498,400
Jul 24, 2019330.51331.83324.11329.57329.571,888,900
Jul 23, 2019337.00338.96328.60330.22330.221,664,100
Jul 22, 2019331.92340.84331.51335.24335.241,870,900
Jul 19, 2019333.15339.00329.68330.00330.001,478,900
Jul 18, 2019325.75333.26322.61331.15331.151,699,800
Jul 17, 2019319.32336.95319.03325.32325.323,748,200
Jul 16, 2019323.66324.80315.87317.39317.391,336,900
Jul 15, 2019309.94324.29306.02324.02324.021,841,300
Jul 12, 2019315.00315.78302.57310.02310.022,024,800
Jul 11, 2019319.00319.79314.24315.00315.001,238,300
Jul 10, 2019324.53326.99318.51319.01319.011,275,700
Jul 09, 2019322.41324.43319.50321.98321.981,740,700
Jul 08, 2019314.44329.80312.96321.00321.002,548,700
Jul 05, 2019311.01313.93303.41313.72313.721,318,300
Jul 03, 2019310.89318.34310.28313.33313.33966,400
Jul 02, 2019305.39314.66305.00311.96311.961,298,800
Jul 01, 2019308.60308.77300.33304.68304.681,344,000
Jun 28, 2019303.30304.29292.34300.15300.151,500,900
Jun 27, 2019290.50302.44289.50300.96300.961,814,500
Jun 26, 2019289.02295.52281.69289.03289.032,334,000
Jun 25, 2019306.99309.63281.75284.04284.044,953,000
Jun 24, 2019323.34324.48311.05311.83311.832,179,600
Jun 21, 2019328.00331.37324.10326.85326.851,446,000
Jun 20, 2019331.50338.94326.00328.01328.013,108,800
Jun 19, 2019305.51327.69302.40327.02327.022,980,200
Jun 18, 2019310.00311.38303.74304.21304.211,104,900
Jun 17, 2019304.45307.88303.05305.85305.85703,500
Jun 14, 2019305.41306.42301.94305.11305.11751,000
Jun 13, 2019312.91314.10305.64306.99306.991,043,400
Jun 12, 2019304.48312.70302.00310.14310.141,124,600
Jun 11, 2019309.60311.51298.57306.71306.711,847,800
Jun 10, 2019309.15315.60304.44306.73306.731,716,100
Jun 07, 2019298.66309.37298.40305.05305.052,344,700
Jun 06, 2019291.84299.11289.01297.06297.061,867,300
Jun 05, 2019277.22292.86277.12292.52292.522,342,100
Jun 04, 2019268.47274.10264.11274.00274.001,603,000
Jun 03, 2019274.28277.51262.17265.00265.002,535,800
May 31, 2019273.36278.97272.16274.90274.901,087,800
May 30, 2019275.10277.82270.80277.05277.051,290,900
May 29, 2019280.00280.30270.52272.68272.681,673,800
May 28, 2019278.35285.96278.30282.43282.431,538,900
May 24, 2019274.50278.88272.52275.85275.851,163,400
May 23, 2019275.00277.98268.00271.62271.621,530,300
May 22, 2019271.71280.95271.39279.00279.001,252,000
May 21, 2019272.04273.60269.51272.81272.811,110,400
May 20, 2019270.03273.00264.74267.19267.191,856,100
May 17, 2019276.68279.44271.58273.50273.501,667,200
May 16, 2019265.36279.48265.10278.01278.012,975,700
May 15, 2019250.61265.42250.04264.16264.161,931,600
May 14, 2019245.00254.02242.23253.15253.152,097,100
May 13, 2019247.91253.06245.62250.79250.791,938,800
May 10, 2019260.43262.99252.64258.83258.831,674,900
May 09, 2019258.88261.36254.12260.62260.621,831,000
May 08, 2019258.70264.62257.51261.51261.511,847,500
May 07, 2019264.36266.50254.70258.69258.692,589,400
May 06, 2019257.20266.72255.12265.52265.522,916,900
May 03, 2019259.00266.40254.79264.03264.033,349,900
May 02, 2019245.88260.82245.50255.54255.544,054,200
May 01, 2019242.85252.30237.39245.16245.163,184,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...