Shopify Inc (NY: SHOP )

1,085.01 USD +37.24 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1067 1088 1044 1085 1,054,346 +37.24(+3.55%)
May 13, 2021 1102 1109 1025 1048 1,553,743 -36.13(-3.33%)
May 12, 2021 1083 1106 1056 1084 1,385,988 -26.30(-2.37%)
May 11, 2021 1035 1122 1032 1110 1,923,859 +29.96(+2.77%)
May 10, 2021 1099 1102 1060 1080 1,390,056 -28.36(-2.56%)
May 07, 2021 1118 1129 1093 1109 1,559,912 +17.67(+1.62%)
May 06, 2021 1113 1126 1067 1091 2,239,067 -29.42(-2.63%)
May 05, 2021 1142 1158 1110 1120 1,266,546 -22.59(-1.98%)
May 04, 2021 1115 1144 1072 1143 2,092,912 +20.93(+1.87%)
May 03, 2021 1187 1194 1119 1122 1,397,508 -60.50(-5.12%)
Apr 30, 2021 1216 1227 1176 1183 1,585,400 -50.56(-4.10%)
Apr 29, 2021 1300 1300 1228 1233 1,650,487 -55.73(-4.32%)
Apr 28, 2021 1217 1302 1193 1289 3,900,736 +131.91(+11.40%)
Apr 27, 2021 1166 1169 1134 1157 1,284,377 -9.11(-0.78%)
Apr 26, 2021 1112 1166 1107 1166 1,489,015 +66.97(+6.09%)
Apr 23, 2021 1104 1110 1087 1099 1,194,900 +2.39(+0.22%)
Apr 22, 2021 1157 1157 1092 1097 1,081,146 -45.42(-3.98%)
Apr 21, 2021 1116 1150 1110 1142 623,143 +19.05(+1.70%)
Apr 20, 2021 1138 1158 1107 1123 860,340 -22.77(-1.99%)
Apr 19, 2021 1192 1202 1143 1146 929,710 -62.02(-5.13%)
Apr 16, 2021 1211 1219 1188 1208 734,500 -0.54(-0.04%)
Apr 15, 2021 1200 1222 1187 1208 953,960 +28.48(+2.41%)
Apr 14, 2021 1248 1250 1176 1180 1,315,242 -61.68(-4.97%)
Apr 13, 2021 1215 1248 1215 1242 1,091,409 +39.54(+3.29%)
Apr 12, 2021 1220 1226 1187 1202 1,029,935 -25.30(-2.06%)
Apr 09, 2021 1212 1234 1190 1227 1,238,700 +4.61(+0.38%)
Apr 08, 2021 1183 1224 1180 1223 1,580,220 +63.22(+5.45%)
Apr 07, 2021 1150 1175 1144 1159 663,955 +3.33(+0.29%)
Apr 06, 2021 1144 1180 1144 1156 709,950 +10.19(+0.89%)
Apr 05, 2021 1175 1178 1136 1146 733,540 -9.46(-0.82%)
Apr 01, 2021 1150 1179 1137 1155 1,160,100 +48.91(+4.42%)
Mar 31, 2021 1068 1120 1065 1106 1,383,358 +57.82(+5.51%)
Mar 30, 2021 1028 1074 1013 1049 1,513,059 +8.77(+0.84%)
Mar 29, 2021 1054 1076 1029 1040 1,052,997 -25.30(-2.38%)
Mar 26, 2021 1053 1085 1005 1065 2,840,100 +3.53(+0.33%)
Mar 25, 2021 1090 1104 1051 1062 1,767,311 -44.33(-4.01%)
Mar 24, 2021 1177 1185 1102 1106 1,069,859 -55.99(-4.82%)
Mar 23, 2021 1165 1168 1142 1162 896,147 +2.00(+0.17%)
Mar 22, 2021 1123 1161 1120 1160 903,680 +39.05(+3.48%)
Mar 19, 2021 1119 1137 1104 1121 811,300 +3.85(+0.34%)
Mar 18, 2021 1145 1148 1106 1117 1,042,706 -52.07(-4.45%)
Mar 17, 2021 1122 1179 1098 1169 915,775 +26.00(+2.27%)
Mar 16, 2021 1183 1190 1124 1143 1,069,634 -15.83(-1.37%)
Mar 15, 2021 1137 1159 1110 1159 711,868 +18.37(+1.61%)
Mar 12, 2021 1122 1146 1093 1141 1,088,400 -1.61(-0.14%)
Mar 11, 2021 1120 1158 1087 1142 1,658,507 +54.34(+4.99%)
Mar 10, 2021 1170 1170 1080 1088 2,051,393 -42.84(-3.79%)
Mar 09, 2021 1124 1148 1102 1131 1,857,063 +58.31(+5.44%)
Mar 08, 2021 1126 1164 1071 1072 2,457,193 -58.58(-5.18%)
Mar 05, 2021 1155 1155 1022 1131 3,943,000 -18.43(-1.60%)
Mar 04, 2021 1200 1220 1114 1149 2,741,136 -70.86(-5.81%)
Mar 03, 2021 1288 1300 1218 1220 1,150,718 -88.76(-6.78%)
Mar 02, 2021 1318 1318 1255 1309 1,274,375 -0.88(-0.07%)
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.