Canada markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.66+2.97 (+4.59%)
At close: 04:00PM EDT
67.51 -0.15 (-0.22%)
After hours: 07:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202465.8668.2165.4367.6667.6617,825,300
Jun 13, 202465.6065.7964.1364.6964.699,163,400
Jun 12, 202464.6266.5164.2265.4765.4713,945,200
Jun 11, 202463.8764.6963.2363.8263.8211,760,200
Jun 10, 202461.3863.7461.2763.0163.0110,629,100
Jun 07, 202461.2861.9460.6661.5961.597,099,200
Jun 06, 202460.1561.4860.1561.4661.467,391,300
Jun 05, 202461.1861.7060.2861.2561.2511,092,500
Jun 04, 202459.4660.6959.2160.6860.6811,589,700
Jun 03, 202459.4159.9458.3859.7059.708,640,300
May 31, 202458.8059.2357.7559.1559.1512,261,100
May 30, 202458.4158.7857.9158.5458.549,829,800
May 29, 202457.5558.5757.2658.3758.377,784,000
May 28, 202457.0158.2256.3158.1958.1910,785,200
May 24, 202457.1158.0656.9156.9756.978,507,100
May 23, 202458.6159.0857.4857.6457.6411,415,500
May 22, 202458.8860.1158.2158.7058.7018,624,500
May 21, 202458.5058.6257.0157.0257.0213,778,700
May 20, 202458.8759.2158.3058.9158.917,786,100
May 17, 202457.9558.5957.0458.5358.5312,303,900
May 16, 202458.6558.9957.7857.8157.819,636,000
May 15, 202459.1759.6758.3558.7758.7711,174,300
May 14, 202458.6658.7756.9258.0358.0320,334,800
May 13, 202459.0759.4858.2658.7858.7812,847,600
May 10, 202462.7262.7458.6558.9458.9430,675,600
May 09, 202463.5763.8061.6162.4562.4519,819,700
May 08, 202463.6764.2060.6462.7362.7358,311,600
May 07, 202476.5377.8275.2977.0577.0511,383,800
May 06, 202475.0077.8074.4277.3777.3711,042,600
May 03, 202473.7874.8873.0674.4674.467,346,400
May 02, 202471.9972.7270.2372.0072.005,387,100
May 01, 202470.2172.0868.8870.4070.407,432,900
Apr 30, 202472.4074.4870.1870.2070.208,246,200
Apr 29, 202473.8174.0471.3872.4872.489,918,000
Apr 26, 202471.3271.8370.7471.3371.334,611,800
Apr 25, 202470.4371.3669.5770.5570.556,770,500
Apr 24, 202474.4074.7271.6572.2672.266,086,500
Apr 23, 202471.2874.5971.2274.0174.019,517,500
Apr 22, 202470.0571.2769.3270.5570.555,908,200
Apr 19, 202471.0071.6368.7969.6769.6710,289,300
Apr 18, 202469.3370.9568.1569.5169.517,360,500
Apr 17, 202469.5071.0068.9769.4169.418,373,200
Apr 16, 202468.4769.3468.0168.7068.709,249,200
Apr 15, 202470.0070.4168.3968.5768.578,733,200
Apr 12, 202470.8971.1969.1970.0070.0011,013,500
Apr 11, 202471.9872.2770.4971.5771.5711,728,000
Apr 10, 202472.8073.1271.5971.9871.988,018,300
Apr 09, 202474.3675.0873.5074.9274.924,362,300
Apr 08, 202475.2175.4673.3274.3874.387,051,900
Apr 05, 202474.6075.9973.6975.2875.286,587,200
Apr 04, 202475.6177.0774.5674.8174.818,530,700
Apr 03, 202478.2879.2975.1375.6475.649,874,100
Apr 02, 202476.6178.6075.9578.1278.126,692,400
Apr 01, 202477.3578.6376.2878.1978.196,588,400
Mar 28, 202478.8079.1977.0077.1777.174,261,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...