Advertisement
U.S. markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
77.17-1.45 (-1.84%)
At close: 04:00PM EDT
77.10 -0.07 (-0.09%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202478.8079.1977.0077.1777.174,256,900
Mar 27, 202479.3579.3877.4678.6278.624,399,700
Mar 26, 202479.0479.7577.7578.5378.534,442,200
Mar 25, 202478.1079.5677.7478.4278.424,596,000
Mar 22, 202478.8980.3778.3878.7278.724,559,100
Mar 21, 202481.6683.3979.5679.5979.5911,345,900
Mar 20, 202477.5381.6277.2981.3381.336,793,700
Mar 19, 202476.7378.5375.3077.5377.535,736,500
Mar 18, 202478.0078.0076.2677.5277.525,440,700
Mar 15, 202478.2379.0776.7677.1577.155,818,900
Mar 14, 202478.5379.8077.3678.4278.427,244,200
Mar 13, 202476.1979.4076.1078.6878.6810,975,300
Mar 12, 202475.9576.6974.5876.3676.365,667,100
Mar 11, 202475.6076.2974.4474.9774.975,191,200
Mar 08, 202476.0879.5876.0876.1676.1610,437,000
Mar 07, 202474.2675.9673.2075.3375.337,592,500
Mar 06, 202474.1874.8572.9274.0174.015,757,300
Mar 05, 202474.8074.9372.6473.4773.478,691,200
Mar 04, 202476.4776.5373.9975.7775.777,395,000
Mar 01, 202477.1178.6676.3176.5976.597,791,000
Feb 29, 202476.2777.1475.0376.3776.376,693,400
Feb 28, 202475.5676.1974.7375.5675.565,208,500
Feb 27, 202477.5677.6375.9076.6376.637,449,300
Feb 26, 202476.3178.2576.2177.5677.568,935,200
Feb 23, 202475.0576.8073.8576.2476.2410,235,600
Feb 22, 202478.2878.8374.8775.0375.0311,326,800
Feb 21, 202477.0078.0674.6775.5975.5910,553,400
Feb 20, 202479.9580.5877.7278.6278.6210,349,300
Feb 16, 202482.2583.6780.3581.2981.2913,691,800
Feb 15, 202480.2484.0579.6084.0084.0015,483,200
Feb 14, 202479.1180.7077.4880.6780.6718,016,700
Feb 13, 202477.8083.4977.0177.1877.1840,164,900
Feb 12, 202491.4091.5788.9889.1289.1217,188,800
Feb 09, 202490.0091.2188.9290.7290.7211,356,900
Feb 08, 202485.0391.4484.9087.8787.8720,834,800
Feb 07, 202482.1085.4681.8085.1785.1713,242,600
Feb 06, 202481.4082.0479.7781.5681.565,548,000
Feb 05, 202482.4482.8080.0381.4081.408,558,300
Feb 02, 202481.0083.0379.3382.9382.9317,644,900
Feb 01, 202479.3779.5875.8276.7276.7214,190,000
Jan 31, 202481.3082.2279.9680.0780.076,749,700
Jan 30, 202482.7883.2581.6882.3382.335,529,000
Jan 29, 202481.7483.5781.4783.5483.546,479,000
Jan 26, 202480.5182.8480.4781.5581.556,839,200
Jan 25, 202481.2781.7079.1480.4980.496,926,800
Jan 24, 202482.2883.3680.6780.7380.737,675,800
Jan 23, 202480.7081.6279.5381.1481.145,700,500
Jan 22, 202480.9182.8379.6980.2680.269,011,700
Jan 19, 202477.3180.1876.3180.0180.0110,241,200
Jan 18, 202480.0081.0177.2177.5277.5211,221,200
Jan 17, 202480.0380.4477.5380.3280.3215,898,400
Jan 16, 202480.2882.1479.6281.3281.3211,659,700
Jan 12, 202481.1183.1981.0081.4081.409,252,600
Jan 11, 202481.1582.6579.1381.3081.3010,641,200
Jan 10, 202480.6981.3079.3781.1081.109,866,700
Jan 09, 202477.2580.2476.9280.1180.1110,835,000
Jan 08, 202474.7877.9074.7277.6977.698,232,000
Jan 05, 202473.3275.9573.0074.5174.519,830,200
Jan 04, 202471.6374.0270.6173.4273.4211,927,400
Jan 03, 202472.0872.9971.1871.8271.829,649,900
Jan 02, 202476.4476.6372.9173.8373.8313,134,800
Dec 29, 202379.1279.7377.2577.9077.909,518,700
Dec 28, 202378.2979.2077.4879.1179.117,608,400
Dec 27, 202378.1978.6877.3478.3478.346,050,200
Dec 26, 202376.8378.4676.4478.2178.215,251,800
Dec 22, 202376.4577.1776.1576.8376.836,076,700
Dec 21, 202376.7077.3075.5076.1476.147,496,300
Dec 20, 202378.1078.7075.1575.4275.429,983,300
Dec 19, 202377.2079.9977.1878.3578.3512,464,500
Dec 18, 202375.7577.4775.6377.1377.139,501,600
Dec 15, 202377.7177.9576.3576.8276.8210,416,900
Dec 14, 202375.3177.6474.8577.5477.5413,242,200
Dec 13, 202372.5374.0971.1573.8673.8610,910,200
Dec 12, 202372.0072.6371.0772.5072.506,415,900
Dec 11, 202372.4373.6372.1872.8172.817,101,400
Dec 08, 202371.2673.0271.2472.5272.527,456,600
Dec 07, 202370.8672.2870.0471.8671.868,471,200
Dec 06, 202373.7774.1871.0771.1471.1413,428,600
Dec 05, 202371.8075.4771.1574.7274.7215,768,000
Dec 04, 202373.0073.6671.3772.5272.529,569,200
Dec 01, 202372.5073.9971.7473.8673.868,839,800
Nov 30, 202373.3673.8472.1272.8272.827,322,300
Nov 29, 202374.3475.0673.0073.3373.339,815,600
Nov 28, 202372.4274.2272.2073.5173.5112,632,000
Nov 27, 202371.8174.4771.0873.7973.7924,288,900
Nov 24, 202370.5071.2170.2370.3570.355,062,800
Nov 22, 202370.2671.5869.1570.9670.9610,215,200
Nov 21, 202369.0069.9168.1669.7369.738,209,100
Nov 20, 202367.7370.1667.7369.5169.5110,277,000
Nov 17, 202366.9368.8966.8068.3468.349,331,700
Nov 16, 202367.0668.2566.6967.2867.289,160,900
Nov 15, 202365.8268.3565.7667.8567.8513,514,500
Nov 14, 202364.2666.1763.9865.5265.5213,168,400
Nov 13, 202361.2362.4160.2462.3462.348,784,100
Nov 10, 202360.2761.6359.8961.3461.349,322,100
Nov 09, 202362.5263.3460.3360.3760.3713,118,300
Nov 08, 202361.8763.0960.7062.7462.7411,987,600
Nov 07, 202360.7062.3460.0361.6961.6911,180,400
Nov 06, 202361.5961.7859.7160.4360.4313,284,900
Nov 03, 202359.8661.8458.9561.4761.4722,370,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...