Indicators

Shopify Inc (NY: SHOP )

71.33 +0.78 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.33	30.43	29.23	30.02	15,008,000	-0.08(-0.27%)
Jun 27, 2019	29.05	30.24	28.95	30.10	18,132,300	+1.19(+4.13%)
Jun 26, 2019	28.90	29.55	28.17	28.90	23,332,870	+0.50(+1.76%)
Jun 25, 2019	30.70	30.96	28.18	28.40	49,551,820	-2.78(-8.91%)
Jun 24, 2019	32.33	32.45	31.11	31.18	21,783,330	-1.50(-4.60%)
Jun 21, 2019	32.80	33.14	32.41	32.69	14,459,000	-0.12(-0.35%)
Jun 20, 2019	33.15	33.89	32.60	32.80	31,085,870	+0.10(+0.30%)
Jun 19, 2019	30.55	32.77	30.24	32.70	29,772,770	+2.28(+7.50%)
Jun 18, 2019	31.00	31.14	30.37	30.42	11,047,800	-0.16(-0.54%)
Jun 17, 2019	30.45	30.79	30.30	30.59	7,033,590	+0.07(+0.24%)
Jun 14, 2019	30.54	30.64	30.19	30.51	7,514,000	-0.19(-0.61%)
Jun 13, 2019	31.29	31.41	30.56	30.70	10,430,560	-0.31(-1.02%)
Jun 12, 2019	30.45	31.27	30.20	31.01	11,243,540	+0.34(+1.12%)
Jun 11, 2019	30.96	31.15	29.86	30.67	18,473,590	-0.00(-0.01%)
Jun 10, 2019	30.91	31.56	30.44	30.67	17,157,540	+0.17(+0.55%)
Jun 07, 2019	29.87	30.94	29.84	30.50	23,447,000	+0.80(+2.69%)
Jun 06, 2019	29.18	29.91	28.90	29.71	18,666,540	+0.45(+1.55%)
Jun 05, 2019	27.72	29.29	27.71	29.25	23,415,180	+1.85(+6.76%)
Jun 04, 2019	26.85	27.41	26.41	27.40	16,029,230	+0.90(+3.40%)

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.