SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 2019314.93315.31309.70312.38312.381,020,500
Nov. 14, 2019314.32319.89309.36312.45312.451,653,500
Nov. 13, 2019305.00314.84302.64314.31314.311,964,200
Nov. 12, 2019301.82310.75301.82305.56305.561,677,200
Nov. 11, 2019296.04305.20293.46303.32303.321,747,800
Nov. 08, 2019282.08298.81282.08297.64297.642,467,200
Nov. 07, 2019295.55297.49282.44285.75285.752,448,900
Nov. 06, 2019296.92300.70291.51295.02295.021,635,900
Nov. 05, 2019308.09309.05294.46295.50295.502,806,000
Nov. 04, 2019318.38321.00303.77307.91307.912,622,600
Nov. 01, 2019316.25322.08312.87316.76316.761,600,500
Oct. 31, 2019316.41319.85308.74313.57313.571,789,400
Oct. 30, 2019313.32319.94308.46319.12319.122,041,800
Oct. 29, 2019306.00321.88298.64312.52312.525,351,800
Oct. 28, 2019322.49329.18312.82324.93324.932,842,500
Oct. 25, 2019316.72321.36309.12317.45317.452,241,600
Oct. 24, 2019301.96324.24301.03323.34323.343,133,500
Oct. 23, 2019298.21309.77291.06297.14297.142,366,000
Oct. 22, 2019323.50326.80295.30299.69299.693,090,400
Oct. 21, 2019317.00326.56311.61319.73319.731,797,200
Oct. 18, 2019332.00335.00312.13314.34314.342,657,600
Oct. 17, 2019326.50333.92324.00331.34331.341,684,300
Oct. 16, 2019342.01343.65322.24323.64323.642,489,200
Oct. 15, 2019347.10349.44343.70346.08346.082,033,400
Oct. 14, 2019328.99346.03328.67344.30344.302,122,400
Oct. 11, 2019330.87337.33324.46329.26329.262,261,200
Oct. 10, 2019314.47329.29311.01324.47324.472,175,800
Oct. 09, 2019313.50316.71311.67313.85313.851,448,800
Oct. 08, 2019322.50325.69310.80311.05311.051,967,300
Oct. 07, 2019326.82331.57322.16326.32326.321,400,600
Oct. 04, 2019327.47330.45320.10327.20327.202,754,000
Oct. 03, 2019311.44326.60304.18325.57325.573,137,200
Oct. 02, 2019309.64311.17300.70310.36310.362,206,200
Oct. 01, 2019311.66320.00308.80313.22313.222,010,700
Sep. 30, 2019304.69316.49302.03311.66311.662,060,200
Sep. 27, 2019314.00316.40301.71305.69305.692,181,200
Sep. 26, 2019314.82316.19302.36313.14313.142,935,900
Sep. 25, 2019292.00315.83286.07314.60314.605,484,400
Sep. 24, 2019313.56315.84287.57295.47295.475,263,400
Sep. 23, 2019317.78325.47310.71313.26313.262,469,300
Sep. 20, 2019324.99330.90312.00318.82318.822,783,200
Sep. 19, 2019328.34331.85321.22325.00325.001,766,900
Sep. 18, 2019331.07331.89317.55325.85325.852,701,100
Sep. 17, 2019324.59334.73323.43328.82328.825,533,500
Sep. 16, 2019328.51343.45324.51337.93337.932,855,300
Sep. 13, 2019356.53357.50337.64338.31338.312,676,600
Sep. 12, 2019354.97360.82351.11356.63356.633,080,000
Sep. 11, 2019338.40350.70336.10347.51347.513,215,200
Sep. 10, 2019352.50355.31335.09337.24337.245,254,600
Sep. 09, 2019384.02384.02350.33358.67358.674,518,100
Sep. 06, 2019393.49395.75380.14380.42380.421,723,700
Sep. 05, 2019387.70392.99380.38392.72392.722,218,500
Sep. 04, 2019389.70391.49382.50386.49386.491,339,900
Sep. 03, 2019384.00392.80380.20383.91383.911,965,500
Aug. 30, 2019393.62394.44371.73385.39385.392,922,600
Aug. 29, 2019402.25403.00391.71391.71391.712,407,400
Aug. 28, 2019406.37407.88390.82394.80394.802,743,600
Aug. 27, 2019402.70409.61398.50406.99406.992,791,900
Aug. 26, 2019388.61397.96384.12395.96395.961,996,200
Aug. 23, 2019387.99401.16381.25382.75382.752,902,400
Aug. 22, 2019391.88392.83380.02388.54388.542,084,800
Aug. 21, 2019381.43391.45377.50389.83389.832,421,200
Aug. 20, 2019361.46376.30359.32374.97374.972,071,700
Aug. 19, 2019363.74365.91359.11361.83361.831,200,700
Aug. 16, 2019356.09361.07351.46358.74358.741,320,600
Aug. 15, 2019355.00359.50347.68351.07351.071,582,200
Aug. 14, 2019360.37366.94347.55352.80352.802,397,700
Aug. 13, 2019364.00370.70355.33369.23369.231,921,900
Aug. 12, 2019367.00372.36361.25366.73366.731,777,600
Aug. 09, 2019354.50371.63354.25369.95369.952,361,400
Aug. 08, 2019344.01358.58342.34357.81357.811,885,200
Aug. 07, 2019330.08342.83328.53341.31341.311,767,900
Aug. 06, 2019327.41333.38324.40332.67332.671,772,600
Aug. 05, 2019313.87327.50313.39321.39321.392,391,300
Aug. 02, 2019341.23341.23322.67332.19332.191,980,600
Aug. 01, 2019334.01350.79328.01341.39341.394,612,800
Jul. 31, 2019316.51320.98310.36317.88317.881,836,300
Jul. 30, 2019314.00322.34310.36314.30314.301,776,100
Jul. 29, 2019336.35337.03313.53319.71319.712,223,400
Jul. 26, 2019332.94338.97332.32336.54336.541,120,200
Jul. 25, 2019330.91338.74327.75333.34333.341,498,400
Jul. 24, 2019330.51331.83324.11329.57329.571,888,900
Jul. 23, 2019337.00338.96328.60330.22330.221,664,100
Jul. 22, 2019331.92340.84331.51335.24335.241,870,900
Jul. 19, 2019333.15339.00329.68330.00330.001,478,900
Jul. 18, 2019325.75333.26322.61331.15331.151,678,500
Jul. 17, 2019319.32336.95319.03325.32325.323,748,200
Jul. 16, 2019323.66324.80315.87317.39317.391,336,900
Jul. 15, 2019309.94324.29306.02324.02324.021,841,300
Jul. 12, 2019315.00315.78302.57310.02310.022,024,800
Jul. 11, 2019319.00319.79314.24315.00315.001,238,300
Jul. 10, 2019324.53326.99318.51319.01319.011,275,700
Jul. 09, 2019322.41324.43319.50321.98321.981,740,700
Jul. 08, 2019314.44329.80312.96321.00321.002,548,700
Jul. 05, 2019311.01313.93303.41313.72313.721,318,300
Jul. 03, 2019310.89318.34310.28313.33313.33966,400
Jul. 02, 2019305.39314.66305.00311.96311.961,298,800
Jul. 01, 2019308.60308.77300.33304.68304.681,344,000
Jun. 28, 2019303.30304.29292.34300.15300.151,500,900
Jun. 27, 2019290.50302.44289.50300.96300.961,814,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...