Canada markets open in 50 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.81-4.91 (-7.04%)
At close: 04:00PM EDT
65.60 +0.79 (+1.22%)
Pre-Market: 08:38AM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 202468.1768.4063.7064.8164.8114,161,200
Jul 16, 202467.2670.0466.8369.7269.7221,416,800
Jul 15, 202465.0365.2363.9364.2164.217,073,300
Jul 12, 202465.8565.9964.6364.8964.897,773,600
Jul 11, 202465.6566.1764.7965.3165.317,238,500
Jul 10, 202466.3066.3364.6165.6165.617,121,000
Jul 09, 202467.0467.5265.7266.1366.136,523,000
Jul 08, 202467.5367.7966.9467.3467.344,606,000
Jul 05, 202466.9468.0466.3667.6367.636,441,500
Jul 03, 202466.2667.2266.2666.7366.733,931,000
Jul 02, 202464.8866.1364.3466.0666.066,762,900
Jul 01, 202465.9665.9763.0564.6364.638,395,400
Jun 28, 202466.6067.1865.4666.0566.056,650,600
Jun 27, 202465.2966.8465.1666.3766.377,716,300
Jun 26, 202465.2065.5364.4465.4565.456,978,900
Jun 25, 202464.4865.4964.0664.7864.786,484,600
Jun 24, 202465.6265.8263.4164.3164.3110,464,500
Jun 21, 202463.8165.1963.4165.0365.038,199,700
Jun 20, 202464.3864.8763.1563.8863.887,405,100
Jun 18, 202465.9066.1163.9764.2564.2511,280,600
Jun 17, 202467.2567.3364.7566.5266.5212,112,100
Jun 14, 202465.8668.2165.4367.6667.6617,915,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...