Breaking News Bar

Business News and Information

Shopify Inc (NY: SHOP )

1,196.70 USD -1.45 (-0.12%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 1188 1202 1177 1197 624,700 -1.45(-0.12%)
Jan 21, 2021 1214 1216 1181 1198 699,940 -2.83(-0.24%)
Jan 20, 2021 1181 1216 1175 1201 811,062 +27.01(+2.30%)
Jan 19, 2021 1187 1191 1150 1174 774,379 +3.50(+0.30%)
Jan 15, 2021 1190 1193 1147 1170 893,300 -8.39(-0.71%)
Jan 14, 2021 1229 1230 1171 1179 1,181,860 -20.96(-1.75%)
Jan 13, 2021 1192 1202 1170 1200 693,057 +11.58(+0.97%)
Jan 12, 2021 1188 1206 1165 1188 902,301 +10.60(+0.90%)
Jan 11, 2021 1170 1218 1160 1178 1,109,084 -11.28(-0.95%)
Jan 08, 2021 1172 1195 1152 1189 1,378,100 +29.39(+2.53%)
Jan 07, 2021 1102 1162 1102 1160 1,372,996 +72.22(+6.64%)
Jan 06, 2021 1098 1109 1076 1087 1,265,585 -31.43(-2.81%)
Jan 05, 2021 1094 1119 1086 1119 903,131 +26.34(+2.41%)
Jan 04, 2021 1138 1143 1078 1092 1,643,250 -39.55(-3.49%)
Dec 31, 2020 1132 1132 1132 789,258 -31.05(-2.67%)
Dec 30, 2020 1178 1181 1143 1163 789,258 -8.61(-0.73%)
Dec 29, 2020 1168 1200 1146 1172 1,421,459 +24.55(+2.14%)
Dec 28, 2020 1230 1232 1137 1147 1,892,372 -78.46(-6.40%)
Dec 24, 2020 1216 1239 1210 1226 925,700 +27.56(+2.30%)
Dec 23, 2020 1275 1276 1197 1198 2,122,635 -79.12(-6.20%)
Dec 22, 2020 1204 1285 1200 1277 2,499,379 +79.82(+6.67%)
Dec 21, 2020 1165 1205 1145 1197 1,515,950 +26.30(+2.25%)
Dec 18, 2020 1182 1184 1161 1171 1,114,500 -9.04(-0.77%)
Dec 17, 2020 1163 1207 1150 1180 2,293,788 +22.69(+1.96%)
Dec 16, 2020 1073 1164 1072 1157 3,088,131 +83.21(+7.75%)
Dec 15, 2020 1054 1086 1051 1074 803,211 +14.93(+1.41%)
Dec 14, 2020 1050 1079 1039 1059 1,131,094 +1.30(+0.12%)
Dec 11, 2020 1065 1075 1038 1058 738,800 -9.50(-0.89%)
Dec 10, 2020 1018 1073 1017 1067 979,740 +29.18(+2.81%)
Dec 09, 2020 1100 1103 1028 1038 1,427,169 -63.90(-5.80%)
Dec 08, 2020 1089 1107 1083 1102 1,084,957 +17.69(+1.63%)
Dec 07, 2020 1058 1088 1056 1084 932,054 +30.51(+2.89%)
Dec 04, 2020 1068 1079 1051 1054 852,600 -8.79(-0.83%)
Dec 03, 2020 1082 1112 1061 1063 1,508,378 -16.76(-1.55%)
Dec 02, 2020 1051 1083 1036 1079 1,251,170 +10.38(+0.97%)
Dec 01, 2020 1080 1088 1051 1069 1,729,951 -21.32(-1.96%)
Nov 30, 2020 1045 1095 1035 1090 2,598,906 +55.99(+5.41%)
Nov 27, 2020 1028 1044 1009 1034 1,185,400 +14.87(+1.46%)
Nov 25, 2020 976.42 1021 975.00 1020 1,591,600 +48.28(+4.97%)
Nov 24, 2020 978.00 980.10 963.00 971.24 862,088 -8.77(-0.89%)
Nov 23, 2020 988.50 989.69 963.19 980.01 1,197,886 -8.50(-0.86%)
Nov 20, 2020 976.00 998.00 973.00 988.51 1,684,700 +21.74(+2.25%)
Nov 19, 2020 945.99 981.50 937.27 966.77 1,891,241 +35.34(+3.79%)
Nov 18, 2020 915.00 936.00 905.15 931.43 995,512 +17.41(+1.90%)
Nov 17, 2020 925.00 929.80 905.17 914.02 759,174 -5.20(-0.57%)
Nov 16, 2020 890.11 919.39 880.00 919.22 1,520,480 +0.92(+0.10%)
Nov 13, 2020 934.54 936.91 908.40 918.30 869,300 -7.50(-0.81%)
Nov 12, 2020 946.00 954.79 921.73 925.80 1,223,210 -21.38(-2.26%)
Nov 11, 2020 904.00 948.16 898.60 947.18 1,727,035 +61.42(+6.93%)
Nov 10, 2020 912.00 924.00 875.00 885.76 2,931,888 -16.84(-1.87%)
Nov 09, 2020 990.00 991.72 900.00 902.60 3,908,525 -142.40(-13.63%)
Nov 06, 2020 1031 1045 1003 1045 1,153,600 +8.50(+0.82%)
Nov 05, 2020 1027 1039 1003 1036 1,257,199 +40.50(+4.07%)
Nov 04, 2020 976.00 1003 955.00 996.00 1,588,545 +54.28(+5.76%)
Nov 03, 2020 923.00 952.91 910.54 941.72 1,107,965 +26.73(+2.92%)
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.
 
bottom clear