Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	79.12	79.73	77.25	77.90	9,527,251	-1.21(-1.53%)
Dec 28, 2023	78.29	79.20	77.48	79.11	7,604,027	+0.77(+0.98%)
Dec 27, 2023	78.19	78.68	77.34	78.34	6,039,998	+0.13(+0.17%)
Dec 26, 2023	76.83	78.47	76.44	78.21	5,236,393	+1.38(+1.80%)
Dec 22, 2023	76.45	77.17	76.16	76.83	6,078,103	+0.69(+0.91%)
Dec 21, 2023	76.70	77.30	75.50	76.14	7,488,830	+0.72(+0.95%)
Dec 20, 2023	78.10	78.70	75.15	75.42	9,971,752	-2.93(-3.74%)
Dec 19, 2023	77.20	79.99	77.18	78.35	12,461,636	+1.22(+1.58%)
Dec 18, 2023	75.75	77.47	75.63	77.13	9,495,758	+0.31(+0.40%)
Dec 15, 2023	77.71	77.95	76.35	76.82	10,430,264	-0.72(-0.93%)
Dec 14, 2023	75.31	77.64	74.85	77.54	13,229,531	+3.68(+4.98%)
Dec 13, 2023	72.53	74.09	71.15	73.86	10,888,142	+1.36(+1.88%)
Dec 12, 2023	72.00	72.62	71.07	72.50	6,411,901	-0.31(-0.43%)
Dec 11, 2023	72.43	73.62	72.18	72.81	7,100,684	+0.29(+0.40%)
Dec 08, 2023	71.26	73.02	71.24	72.52	7,457,928	+0.66(+0.92%)
Dec 07, 2023	70.86	72.28	70.04	71.86	8,465,405	+0.72(+1.01%)
Dec 06, 2023	73.77	74.18	71.06	71.14	13,412,973	-3.58(-4.79%)
Dec 05, 2023	71.80	75.47	71.15	74.72	15,755,110	+2.20(+3.03%)
Dec 04, 2023	73.00	73.66	71.37	72.52	9,563,399	-1.34(-1.81%)
Dec 01, 2023	72.50	73.99	71.74	73.86	8,853,658	+1.04(+1.43%)
Nov 30, 2023	73.36	73.84	72.12	72.82	7,316,079	-0.51(-0.70%)
Nov 29, 2023	74.34	75.06	73.00	73.33	9,811,706	-0.18(-0.24%)
Nov 28, 2023	72.42	74.22	72.20	73.51	12,625,893	-0.28(-0.38%)
Nov 27, 2023	71.81	74.47	71.08	73.79	24,273,784	+3.44(+4.89%)
Nov 24, 2023	70.50	71.21	70.23	70.35	5,062,858	-0.61(-0.86%)
Nov 22, 2023	70.26	71.58	69.15	70.96	10,226,471	+1.23(+1.76%)
Nov 21, 2023	69.00	69.91	68.16	69.73	8,204,420	+0.22(+0.32%)
Nov 20, 2023	67.73	70.16	67.73	69.51	10,277,521	+1.17(+1.71%)
Nov 17, 2023	66.93	68.89	66.80	68.34	9,335,486	+1.06(+1.58%)
Nov 16, 2023	67.06	68.25	66.69	67.28	9,150,869	-0.57(-0.84%)
Nov 15, 2023	65.82	68.35	65.76	67.85	13,494,239	+2.33(+3.56%)
Nov 14, 2023	64.26	66.17	63.98	65.52	13,151,538	+3.18(+5.10%)
Nov 13, 2023	61.23	62.41	60.24	62.34	8,771,842	+1.00(+1.63%)
Nov 10, 2023	60.27	61.63	59.89	61.34	9,329,708	+0.97(+1.61%)
Nov 09, 2023	62.52	63.34	60.34	60.37	13,102,839	-2.37(-3.78%)
Nov 08, 2023	61.87	63.09	60.70	62.74	11,948,234	+1.05(+1.70%)
Nov 07, 2023	60.70	62.34	60.02	61.69	11,170,992	+1.26(+2.09%)
Nov 06, 2023	61.59	61.78	59.71	60.43	13,278,548	-1.04(-1.69%)
Nov 03, 2023	59.86	61.84	58.95	61.47	22,381,332	+1.77(+2.96%)
Nov 02, 2023	57.64	60.15	55.51	59.70	43,596,036	+10.91(+22.36%)
Nov 01, 2023	47.55	48.86	47.16	48.79	19,150,686	+1.60(+3.39%)
Oct 31, 2023	46.65	47.62	45.50	47.19	12,040,009	+0.27(+0.58%)
Oct 30, 2023	47.09	47.85	46.25	46.92	10,493,981	+0.52(+1.12%)
Oct 27, 2023	48.13	48.18	46.06	46.40	12,207,695	-0.29(-0.62%)
Oct 26, 2023	48.84	49.36	45.81	46.69	17,923,506	-1.80(-3.71%)
Oct 25, 2023	50.85	51.08	48.35	48.49	12,648,396	-3.86(-7.37%)
Oct 24, 2023	51.50	52.88	51.26	52.35	7,614,769	+1.35(+2.65%)
Oct 23, 2023	50.53	51.98	49.64	51.00	8,847,309	-0.14(-0.27%)
Oct 20, 2023	51.57	52.45	50.62	51.14	8,475,762	-0.69(-1.33%)
Oct 19, 2023	53.13	53.32	51.54	51.83	10,434,687	-1.01(-1.91%)
Oct 18, 2023	54.58	56.20	52.43	52.84	15,416,676	-1.33(-2.46%)
Oct 17, 2023	52.59	54.46	52.49	54.17	7,957,282	+0.89(+1.67%)
Oct 16, 2023	51.92	53.59	51.05	53.28	10,334,220	+1.73(+3.36%)
Oct 13, 2023	53.40	54.19	50.69	51.55	14,377,911	-1.78(-3.34%)
Oct 12, 2023	54.50	55.03	52.92	53.33	10,756,426	-0.91(-1.68%)
Oct 11, 2023	55.51	55.64	53.71	54.24	8,503,269	-0.84(-1.53%)
Oct 10, 2023	53.73	55.59	53.56	55.08	9,832,929	+1.57(+2.93%)
Oct 09, 2023	52.45	53.93	52.10	53.51	9,708,430	-0.14(-0.26%)
Oct 06, 2023	51.43	53.91	51.20	53.65	12,447,834	+1.46(+2.80%)
Oct 05, 2023	52.01	52.55	51.11	52.19	9,264,704	-0.39(-0.74%)
Oct 04, 2023	52.16	52.75	51.15	52.58	10,952,633	+1.20(+2.34%)
Oct 03, 2023	53.00	53.68	51.02	51.38	11,274,569	-2.62(-4.85%)
Oct 02, 2023	54.22	55.21	53.51	54.00	8,233,427	-0.57(-1.04%)
Sep 29, 2023	54.26	55.59	54.10	54.57	13,705,289	+1.37(+2.58%)
Sep 28, 2023	51.25	53.88	50.59	53.20	13,608,071	+1.35(+2.60%)
Sep 27, 2023	51.88	52.49	51.03	51.85	9,039,828	+0.34(+0.66%)
Sep 26, 2023	52.90	53.63	51.37	51.51	10,451,922	-2.07(-3.86%)
Sep 25, 2023	52.71	53.62	52.78	53.58	8,313,409	+0.50(+0.94%)
Sep 22, 2023	54.74	55.27	52.89	53.08	9,869,998	-0.62(-1.15%)
Sep 21, 2023	55.37	55.99	53.68	53.70	11,307,021	-3.27(-5.74%)
Sep 20, 2023	58.62	58.70	56.84	56.97	8,221,077	-1.36(-2.33%)
Sep 19, 2023	59.17	59.23	56.88	58.33	13,476,620	-1.17(-1.97%)
Sep 18, 2023	62.04	62.42	59.37	59.50	11,513,272	-2.88(-4.62%)
Sep 15, 2023	63.31	63.49	61.92	62.38	8,627,242	-1.02(-1.61%)
Sep 14, 2023	63.08	63.84	62.65	63.40	7,115,947	+0.78(+1.25%)
Sep 13, 2023	62.34	63.26	61.72	62.62	6,918,004	-0.31(-0.49%)
Sep 12, 2023	63.73	64.92	62.91	62.93	7,175,799	-1.63(-2.52%)
Sep 11, 2023	63.39	64.76	62.81	64.56	7,921,624	+1.55(+2.46%)
Sep 08, 2023	64.34	64.83	62.78	63.01	9,048,917	-1.77(-2.73%)
Sep 07, 2023	64.76	65.71	63.57	64.78	8,709,372	-1.04(-1.58%)
Sep 06, 2023	65.04	66.26	65.00	65.82	8,221,627	+0.02(+0.03%)
Sep 05, 2023	66.24	66.49	65.27	65.80	8,855,499	-0.91(-1.36%)
Sep 01, 2023	66.68	67.60	65.89	66.71	13,850,365	+0.22(+0.33%)
Aug 31, 2023	64.71	66.85	63.28	66.49	30,489,918	+6.48(+10.80%)
Aug 30, 2023	58.59	60.03	58.37	60.01	7,917,273	+1.21(+2.06%)
Aug 29, 2023	56.28	59.15	56.01	58.80	9,894,400	+2.49(+4.42%)
Aug 28, 2023	56.24	56.73	55.75	56.31	7,523,447	+0.77(+1.39%)
Aug 25, 2023	55.43	56.64	54.07	55.54	8,956,004	+0.08(+0.14%)
Aug 24, 2023	57.10	57.17	54.93	55.46	8,953,277	-1.27(-2.24%)
Aug 23, 2023	54.19	57.01	54.11	56.73	13,230,006	+2.77(+5.13%)
Aug 22, 2023	54.70	55.09	53.84	53.96	6,626,944	+0.03(+0.06%)
Aug 21, 2023	53.41	54.27	52.90	53.93	7,603,948	+0.79(+1.49%)
Aug 18, 2023	51.47	53.25	51.20	53.14	12,153,792	-0.08(-0.15%)
Aug 17, 2023	55.69	55.97	52.77	53.22	13,866,799	-2.12(-3.83%)
Aug 16, 2023	55.16	55.95	54.35	55.34	8,535,114	+0.00(+0.00%)
Aug 15, 2023	55.69	56.20	54.77	55.34	9,738,010	-0.64(-1.14%)
Aug 14, 2023	54.54	55.99	54.38	55.98	6,539,118	+0.71(+1.28%)
Aug 11, 2023	55.59	55.94	54.71	55.27	8,678,108	-1.20(-2.13%)
Aug 10, 2023	56.30	57.20	55.38	56.47	11,684,581	+1.27(+2.30%)
Aug 09, 2023	56.10	57.06	55.09	55.20	9,705,984	-0.99(-1.76%)
Aug 08, 2023	56.45	57.31	55.73	56.19	12,194,779	-1.38(-2.40%)
Aug 07, 2023	57.61	58.06	56.51	57.57	10,849,108	-0.36(-0.62%)
Aug 04, 2023	60.25	61.18	57.67	57.93	17,069,476	-1.11(-1.88%)
Aug 03, 2023	61.88	64.25	58.33	59.04	35,492,912	-3.39(-5.43%)
Aug 02, 2023	65.64	66.18	61.99	62.43	25,869,476	-5.02(-7.44%)
Aug 01, 2023	66.77	67.64	65.59	67.45	9,952,714	-0.13(-0.19%)
Jul 31, 2023	66.95	68.31	66.78	67.58	9,067,231	+1.54(+2.33%)
Jul 28, 2023	65.01	66.26	64.87	66.04	7,783,163	+2.08(+3.25%)
Jul 27, 2023	66.32	67.79	63.52	63.96	12,817,102	-0.72(-1.11%)
Jul 26, 2023	64.50	65.90	63.91	64.68	8,654,716	-0.31(-0.48%)
Jul 25, 2023	65.91	66.48	64.85	64.99	8,522,039	-1.18(-1.78%)
Jul 24, 2023	67.00	67.70	65.51	66.17	10,434,411	+0.60(+0.92%)
Jul 21, 2023	66.26	66.64	65.19	65.57	7,400,922	+0.13(+0.20%)
Jul 20, 2023	67.27	68.27	65.03	65.44	10,729,581	-2.79(-4.09%)
Jul 19, 2023	67.88	69.13	67.41	68.23	9,134,826	+0.97(+1.44%)
Jul 18, 2023	68.46	68.46	65.25	67.26	14,980,196	-1.42(-2.07%)
Jul 17, 2023	68.60	69.89	67.87	68.68	9,652,604	+0.23(+0.34%)
Jul 14, 2023	70.61	71.43	68.42	68.45	12,111,372	-1.92(-2.73%)
Jul 13, 2023	67.02	70.50	66.81	70.37	22,962,144	+4.43(+6.72%)
Jul 12, 2023	64.37	65.95	63.70	65.94	14,853,284	+2.79(+4.42%)
Jul 11, 2023	62.25	63.28	62.11	63.15	8,326,201	+1.26(+2.04%)
Jul 10, 2023	61.25	62.04	60.51	61.89	8,454,077	+0.22(+0.36%)
Jul 07, 2023	62.11	63.33	61.60	61.67	7,984,150	-0.16(-0.26%)
Jul 06, 2023	63.05	63.30	61.44	61.83	13,313,600	-2.61(-4.05%)
Jul 05, 2023	64.63	64.73	63.07	64.44	12,537,414	-0.41(-0.63%)
Jul 03, 2023	65.04	66.42	64.37	64.85	7,509,489	+0.25(+0.39%)
Jun 30, 2023	64.47	65.35	64.20	64.60	10,880,449	+0.84(+1.32%)
Jun 29, 2023	64.78	64.81	63.17	63.76	8,516,917	-0.86(-1.33%)
Jun 28, 2023	63.80	66.31	63.29	64.62	10,716,852	+0.82(+1.29%)
Jun 27, 2023	63.45	64.54	62.78	63.80	9,587,431	+0.55(+0.87%)
Jun 26, 2023	63.37	64.94	63.12	63.25	8,594,520	-0.54(-0.85%)
Jun 23, 2023	62.03	63.92	61.58	63.79	8,620,878	+0.31(+0.49%)
Jun 22, 2023	62.65	64.06	62.05	63.48	11,138,170	+0.31(+0.49%)
Jun 21, 2023	64.16	64.85	61.85	63.17	12,503,708	-1.09(-1.70%)
Jun 20, 2023	65.00	66.57	63.32	64.26	12,888,051	-0.45(-0.70%)
Jun 16, 2023	66.99	67.36	64.51	64.71	13,567,850	-1.39(-2.10%)
Jun 15, 2023	65.33	66.34		66.10	11,957,113	+1.72(+2.67%)
May 08, 2023	61.60	65.13	61.29	64.38	37,082,164	+2.35(+3.79%)
May 05, 2023	57.30	62.54	57.02	62.03	43,103,984	+4.73(+8.25%)
May 04, 2023	54.87	59.82	53.88	57.30	88,907,344	+11.03(+23.84%)
May 03, 2023	46.80	47.97	46.19	46.27	15,460,348	-0.51(-1.09%)
May 02, 2023	46.87	47.63	46.08	46.78	11,253,172	-0.50(-1.06%)
May 01, 2023	48.13	48.92	47.13	47.28	9,574,549	-1.17(-2.41%)
Apr 28, 2023	46.94	48.87	46.92	48.45	10,411,847	+0.86(+1.81%)
Apr 27, 2023	47.43	47.62	46.34	47.59	11,462,906	+1.22(+2.63%)
Apr 26, 2023	47.23	47.42	46.17	46.37	8,123,699	-0.09(-0.19%)
Apr 25, 2023	47.50	47.50	46.28	46.46	9,370,748	-1.56(-3.25%)
Apr 24, 2023	48.85	49.45	47.54	48.02	10,041,007	-0.92(-1.88%)
Apr 21, 2023	48.23	48.99	47.87	48.94	12,149,033	+0.94(+1.96%)
Apr 20, 2023	48.40	48.74	47.64	48.00	12,155,702	-1.05(-2.14%)
Apr 19, 2023	48.42	49.40	48.31	49.05	10,224,442	-0.15(-0.30%)
Apr 18, 2023	48.97	49.86	48.63	49.20	13,928,977	+0.68(+1.40%)
Apr 17, 2023	46.11	48.82	45.91	48.52	17,272,002	+2.13(+4.59%)
Apr 14, 2023	45.51	46.48	45.11	46.39	9,819,480	+0.66(+1.44%)
Apr 13, 2023	45.75	46.72	45.63	45.73	12,852,668	+0.43(+0.95%)
Apr 12, 2023	47.14	48.75	45.22	45.30	30,868,024	+0.52(+1.16%)
Apr 11, 2023	45.09	45.55	44.18	44.78	9,266,422	-0.57(-1.26%)
Apr 10, 2023	44.69	45.61	44.05	45.35	9,586,713	+0.00(+0.00%)
Apr 06, 2023	44.68	45.63	43.50	45.35	11,908,502	+0.16(+0.35%)
Apr 05, 2023	47.34	47.42	45.18	45.19	12,278,738	-2.40(-5.04%)
Apr 04, 2023	47.78	48.26	47.32	47.59	11,375,247	-0.09(-0.19%)
Apr 03, 2023	47.25	47.76	46.58	47.68	10,346,539	-0.26(-0.54%)
Mar 31, 2023	46.49	48.13	45.95	47.94	13,503,633	+1.43(+3.07%)
Mar 30, 2023	47.24	47.32	46.02	46.51	12,116,254	-0.19(-0.41%)
Mar 29, 2023	44.75	46.73	44.75	46.70	14,231,550	+2.39(+5.39%)
Mar 28, 2023	44.98	45.39	44.00	44.31	8,857,921	-0.76(-1.69%)
Mar 27, 2023	45.36	45.88	44.25	45.07	10,725,275	+0.09(+0.20%)
Mar 24, 2023	45.20	45.58	44.23	44.98	11,163,978	-0.81(-1.77%)
Mar 23, 2023	45.82	46.94	45.12	45.79	15,341,130	+0.83(+1.85%)
Mar 22, 2023	45.71	47.32	44.72	44.96	17,068,560	-0.78(-1.71%)
Mar 21, 2023	44.10	46.05	44.10	45.74	14,739,964	+1.86(+4.24%)
Mar 20, 2023	44.11	44.24	42.78	43.88	15,349,420	-0.80(-1.79%)
Mar 17, 2023	44.23	45.38	43.75	44.68	17,938,056	+0.01(+0.02%)
Mar 16, 2023	43.49	44.85	42.02	44.67	15,407,637	+1.13(+2.60%)
Mar 15, 2023	42.63	43.56	42.09	43.54	17,045,556	-0.26(-0.59%)
Mar 14, 2023	42.96	44.21	42.86	43.80	16,855,428	+2.02(+4.83%)
Mar 13, 2023	40.52	42.77	39.79	41.78	18,919,096	+0.32(+0.77%)
Mar 10, 2023	42.14	42.63	40.52	41.46	22,080,924	-1.54(-3.58%)
Mar 09, 2023	43.73	45.98	42.74	43.00	24,081,084	-0.70(-1.60%)
Mar 08, 2023	42.38	43.82	42.02	43.70	13,750,594	+1.24(+2.92%)
Mar 07, 2023	43.12	43.68	42.22	42.46	13,280,036	-1.02(-2.35%)
Mar 06, 2023	43.71	44.05	43.17	43.48	14,864,816	+0.08(+0.18%)
Mar 03, 2023	41.31	43.49	41.22	43.40	16,948,516	+2.22(+5.39%)
Mar 02, 2023	39.12	41.41	39.03	41.18	16,918,800	+1.08(+2.69%)
Mar 01, 2023	41.14	41.45	40.00	40.10	13,464,587	-1.04(-2.53%)
Feb 28, 2023	40.51	41.36	40.41	41.14	13,037,120	+0.66(+1.63%)
Feb 27, 2023	40.94	41.05	39.74	40.48	18,476,216	-0.27(-0.66%)
Feb 24, 2023	40.45	41.09	39.87	40.75	20,981,656	-1.63(-3.85%)
Feb 23, 2023	42.69	42.82	40.94	42.38	20,418,344	+0.35(+0.83%)
Feb 22, 2023	42.03	42.92	41.02	42.03	20,046,960	+0.61(+1.47%)
Feb 21, 2023	42.13	42.85	41.14	41.42	24,451,882	-2.19(-5.02%)
Feb 17, 2023	44.14	45.03	42.92	43.61	26,419,588	-1.30(-2.89%)
Feb 16, 2023	45.54	46.92	44.30	44.91	66,697,800	-8.48(-15.88%)
Feb 15, 2023	51.00	53.70	50.21	53.39	36,353,032	+3.28(+6.55%)
Feb 14, 2023	48.75	50.73	47.94	50.11	18,390,200	+1.41(+2.90%)
Feb 13, 2023	48.38	49.12	47.92	48.70	11,343,905	+0.40(+0.83%)
Feb 10, 2023	48.86	49.15	47.33	48.30	14,714,168	-1.34(-2.70%)
Feb 09, 2023	50.72	51.26	49.40	49.64	17,370,052	-0.16(-0.32%)
Feb 08, 2023	51.11	51.72	49.76	49.80	13,104,492	-1.55(-3.02%)
Feb 07, 2023	51.61	51.80	49.34	51.35	20,423,234	-0.22(-0.43%)
Feb 06, 2023	51.67	52.89	51.40	51.57	13,568,411	-1.36(-2.57%)
Feb 03, 2023	51.27	54.66	51.00	52.93	21,572,142	-0.70(-1.31%)
Feb 02, 2023	52.74	54.49	52.33	53.63	26,615,344	+3.37(+6.71%)
Feb 01, 2023	49.37	50.84	48.28	50.26	26,920,536	+0.99(+2.01%)
Jan 31, 2023	47.88	49.74	47.73	49.27	21,445,968	+2.08(+4.41%)
Jan 30, 2023	49.58	49.65	47.05	47.19	18,849,972	-2.89(-5.77%)
Jan 27, 2023	47.75	50.17	47.62	50.08	24,480,284	+1.75(+3.62%)
Jan 26, 2023	48.70	49.08	46.44	48.33	28,928,748	+1.00(+2.11%)
Jan 25, 2023	44.96	48.27	44.34	47.33	59,024,324	+4.64(+10.87%)
Jan 24, 2023	49.88	49.88	42.00	42.69	15,945,901	-1.35(-3.07%)
Jan 23, 2023	42.11	44.11	41.90	44.04	29,441,616	+3.56(+8.79%)
Jan 20, 2023	38.58	40.48	38.14	40.48	15,073,148	+2.42(+6.36%)
Jan 19, 2023	38.42	39.47	37.91	38.06	15,302,769	-1.11(-2.83%)
Jan 18, 2023	40.38	41.03	39.09	39.17	19,406,760	-0.81(-2.03%)
Jan 17, 2023	39.19	40.30	38.05	39.98	20,044,332	+1.09(+2.80%)
Jan 13, 2023	35.80	39.07	35.67	38.89	24,097,462	+2.13(+5.79%)
Jan 12, 2023	37.29	37.40	35.60	36.76	19,965,724	+0.32(+0.88%)
Jan 11, 2023	36.64	37.35	35.78	36.44	19,903,812	-0.06(-0.16%)
Jan 10, 2023	36.97	37.40	36.04	36.50	20,445,640	-0.69(-1.86%)
Jan 09, 2023	37.70	38.49	37.16	37.19	17,402,348	+0.34(+0.92%)
Jan 06, 2023	36.11	37.25	34.97	36.85	15,952,116	+0.90(+2.50%)
Jan 05, 2023	36.55	36.79	35.36	35.95	16,450,410	-1.59(-4.24%)
Jan 04, 2023	36.29	37.77	35.71	37.54	20,123,586	+1.86(+5.21%)

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.

Shopify Inc (NY: SHOP )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Shopify Inc (NY: SHOP )

Historical Prices

Sections

Services

Statesman Examiner