Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.81

-0.21

(-0.51%)

At close: 04:00PM EDT

41.49

+0.68

(+1.67%)

Pre-Market:

07:50AM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	-	-	-	-	-	-
Aug 05, 2022	39.27	42.55	39.04	40.81	40.81	28,744,000
Aug 04, 2022	41.95	42.59	40.17	41.02	41.02	31,569,700
Aug 03, 2022	38.30	42.15	38.30	41.93	41.93	38,072,800
Aug 02, 2022	35.70	38.98	35.55	37.74	37.74	29,707,000
Aug 01, 2022	34.90	37.42	34.05	36.44	36.44	26,421,500
Jul 29, 2022	35.21	36.65	33.75	34.83	34.83	31,716,800
Jul 28, 2022	34.70	36.16	33.60	35.91	35.91	33,198,400
Jul 27, 2022	31.46	35.48	31.31	35.24	35.24	79,941,500
Jul 26, 2022	31.81	31.95	30.55	31.55	31.55	65,071,900
Jul 25, 2022	37.05	37.43	35.71	36.71	36.71	19,770,500
Jul 22, 2022	39.40	39.86	36.76	37.35	37.35	28,254,400
Jul 21, 2022	37.97	40.68	37.85	40.40	40.40	39,578,500
Jul 20, 2022	34.19	38.84	33.95	38.49	38.49	42,330,800
Jul 19, 2022	34.02	34.38	32.04	34.37	34.37	27,254,900
Jul 18, 2022	31.92	34.20	31.83	32.54	32.54	28,950,700
Jul 15, 2022	31.29	31.84	30.02	31.27	31.27	22,398,700
Jul 14, 2022	31.84	32.25	30.38	30.67	30.67	24,247,400
Jul 13, 2022	31.35	33.21	30.28	32.15	32.15	26,325,800
Jul 12, 2022	32.57	33.48	31.70	32.38	32.38	21,445,000
Jul 11, 2022	34.76	35.10	32.04	32.32	32.32	22,534,000
Jul 08, 2022	34.25	36.75	34.10	35.57	35.57	22,067,200
Jul 07, 2022	32.84	35.48	32.30	35.33	35.33	23,042,300
Jul 06, 2022	34.14	35.31	32.75	33.04	33.04	25,782,300
Jul 05, 2022	30.84	34.28	29.72	34.00	34.00	29,111,300
Jul 01, 2022	32.08	33.06	30.70	31.41	31.41	20,371,600
Jun 30, 2022	32.65	33.34	30.86	31.24	31.24	26,019,600
Jun 29, 2022	34.40	34.98	32.47	33.05	33.05	30,879,400
Jun 28, 2022	37.13	38.05	34.66	35.03	35.03	44,122,000
Jun 27, 2022	39.25	39.50	35.83	37.32	37.32	58,165,000
Jun 24, 2022	36.45	38.79	36.38	38.52	38.52	46,653,000
Jun 23, 2022	33.85	36.53	33.21	36.38	36.38	43,753,000
Jun 22, 2022	32.44	34.83	32.25	33.85	33.85	34,586,000
Jun 21, 2022	32.40	33.68	32.16	32.83	32.83	31,601,000
Jun 17, 2022	30.69	32.59	30.63	31.69	31.69	37,008,000
Jun 16, 2022	31.48	31.93	29.96	30.52	30.52	40,943,000
Jun 15, 2022	30.57	33.10	30.48	32.60	32.60	47,767,000
Jun 14, 2022	31.66	32.08	29.76	30.35	30.35	38,194,000
Jun 13, 2022	33.14	34.01	31.16	31.29	31.29	40,666,000
Jun 10, 2022	35.50	36.28	33.93	34.84	34.84	40,240,000
Jun 09, 2022	38.52	39.75	37.10	37.14	37.14	33,993,000
Jun 08, 2022	38.10	39.60	37.71	39.15	39.15	35,180,000
Jun 07, 2022	35.41	38.13	35.00	38.07	38.07	47,707,000
Jun 06, 2022	36.70	37.46	35.45	36.06	36.06	37,865,000
Jun 03, 2022	37.99	38.55	34.83	35.37	35.37	50,216,000
Jun 02, 2022	36.25	40.10	36.20	39.89	39.89	40,150,000
Jun 01, 2022	37.96	39.29	35.19	36.15	36.15	38,709,000
May 31, 2022	37.44	38.74	36.22	37.51	37.51	36,062,000
May 27, 2022	35.68	37.18	35.56	36.90	36.90	31,135,000
May 26, 2022	32.97	35.71	32.53	35.13	35.13	30,734,000
May 25, 2022	32.95	33.67	31.80	33.31	33.31	37,994,000
May 24, 2022	35.64	35.64	31.90	32.48	32.48	44,375,000
May 23, 2022	36.20	36.88	34.20	36.85	36.85	40,429,000
May 20, 2022	40.07	40.40	34.00	36.38	36.38	56,643,000
May 19, 2022	36.22	41.37	36.05	39.13	39.13	76,018,000
May 18, 2022	36.31	37.97	35.50	36.06	36.06	42,404,000
May 17, 2022	37.40	38.50	34.64	37.26	37.26	47,196,000
May 16, 2022	39.78	39.82	35.69	35.99	35.99	54,134,000
May 13, 2022	37.22	40.86	37.22	40.25	40.25	61,514,000
May 12, 2022	31.36	38.50	30.81	35.35	35.35	94,274,000
May 11, 2022	33.19	34.60	31.52	31.86	31.86	63,287,000
May 10, 2022	35.49	36.61	31.80	33.54	33.54	60,862,000
May 09, 2022	36.20	37.17	33.73	34.00	34.00	64,127,000
May 06, 2022	40.11	40.15	35.51	37.75	37.75	102,696,000
May 05, 2022	40.76	42.49	39.59	41.31	41.31	113,608,000
May 04, 2022	45.77	48.80	43.91	48.55	48.55	44,708,000
May 03, 2022	45.17	47.53	44.94	46.52	46.52	37,363,000
May 02, 2022	42.12	45.41	42.12	45.30	45.30	33,719,000
Apr 29, 2022	42.20	46.34	42.15	42.68	42.68	39,769,000
Apr 28, 2022	42.88	45.21	41.12	44.33	44.33	41,856,000
Apr 27, 2022	42.40	44.00	41.33	41.62	41.62	31,913,000
Apr 26, 2022	45.51	45.85	42.80	42.81	42.81	37,412,000
Apr 25, 2022	46.20	47.58	45.34	45.92	45.92	40,069,000
Apr 22, 2022	48.00	49.27	45.40	46.00	46.00	44,860,000
Apr 21, 2022	53.50	53.77	47.26	48.10	48.10	59,355,000
Apr 20, 2022	59.30	59.40	52.50	52.50	52.50	51,187,000
Apr 19, 2022	57.75	61.40	57.60	60.56	60.56	21,425,000
Apr 18, 2022	57.50	58.69	55.60	58.10	58.10	23,199,000
Apr 14, 2022	60.24	60.70	57.90	57.95	57.95	22,825,000
Apr 13, 2022	59.10	62.20	57.90	60.48	60.48	28,847,000
Apr 12, 2022	62.76	64.44	59.02	59.11	59.11	36,801,000
Apr 11, 2022	61.45	62.90	59.37	61.74	61.74	39,027,000
Apr 08, 2022	63.93	64.17	60.01	60.32	60.32	41,833,000
Apr 07, 2022	65.60	66.90	62.04	64.40	64.40	29,001,000
Apr 06, 2022	68.46	68.54	63.84	65.66	65.66	33,372,000
Apr 05, 2022	72.90	74.13	69.20	70.29	70.29	23,784,000
Apr 04, 2022	69.64	73.09	69.20	72.73	72.73	19,590,000
Apr 01, 2022	68.76	71.69	67.85	69.30	69.30	29,412,000
Mar 31, 2022	70.85	70.86	67.52	67.60	67.60	22,227,000
Mar 30, 2022	72.57	73.78	69.20	70.56	70.56	31,929,000
Mar 29, 2022	71.68	75.88	70.24	74.40	74.40	29,475,000
Mar 28, 2022	68.50	71.66	67.07	70.16	70.16	24,524,000
Mar 25, 2022	70.50	70.68	66.60	67.95	67.95	22,331,000
Mar 24, 2022	71.03	71.18	68.04	70.50	70.50	24,119,000
Mar 23, 2022	71.50	73.95	69.50	70.36	70.36	33,973,000
Mar 22, 2022	68.92	73.38	67.10	72.70	72.70	44,498,000
Mar 21, 2022	69.90	71.31	65.30	68.35	68.35	66,699,000
Mar 18, 2022	64.99	78.00	64.73	78.00	78.00	46,309,000
Mar 17, 2022	61.22	65.78	60.46	65.74	65.74	30,356,000
Mar 16, 2022	57.46	62.39	56.70	62.24	62.24	31,596,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7755+0.0021(+0.2745%)

CRUDE OIL87.70-1.31(-1.47%)

BTC-CAD31,091.13+1,250.16(+4.19%)

Shopify Inc. (SHOP)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7755
+0.0021(+0.2745%)

CRUDE OIL
87.70
-1.31(-1.47%)

BTC-CAD
31,091.13
+1,250.16(+4.19%)