Canada Markets open in 3 hrs 39 mins

Shopify Inc. (SHOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1,077.34+39.29 (+3.78%)
At close: 4:00PM EDT

1,079.00 -3.89 (-0.36%)
Before hours: 4:52AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2020------
Oct. 27, 20201,066.931,088.001,057.421,082.891,082.891,674,200
Oct. 26, 20201,019.001,044.391,008.061,038.051,038.051,413,500
Oct. 23, 20201,001.501,026.96996.271,026.221,026.221,033,600
Oct. 22, 20201,026.751,033.92990.501,007.071,007.07981,400
Oct. 21, 20201,054.941,068.961,018.021,022.011,022.01994,400
Oct. 20, 20201,068.001,078.421,046.041,056.491,056.49893,200
Oct. 19, 20201,070.781,090.201,054.811,069.001,069.00975,100
Oct. 16, 20201,086.011,103.501,063.811,067.211,067.211,061,500
Oct. 15, 20201,058.001,082.751,044.031,078.301,078.301,057,700
Oct. 14, 20201,111.001,114.331,066.591,082.121,082.121,203,600
Oct. 13, 20201,095.991,109.891,086.361,106.591,106.591,121,800
Oct. 12, 20201,105.131,130.001,085.301,090.001,090.001,323,800
Oct. 09, 20201,072.581,098.881,070.001,096.001,096.001,127,700
Oct. 08, 20201,081.071,086.771,056.231,069.211,069.211,078,800
Oct. 07, 20201,059.181,077.951,048.161,073.431,073.431,252,500
Oct. 06, 20201,068.001,082.001,030.011,041.251,041.251,452,400
Oct. 05, 20201,035.991,065.891,014.381,065.531,065.531,568,600
Oct. 02, 20201,020.501,054.001,017.011,028.991,028.991,328,200
Oct. 01, 20201,030.631,063.411,026.151,054.431,054.431,754,400
Sep. 30, 20201,037.691,043.001,014.351,022.971,022.971,926,700
Sep. 29, 2020969.581,030.00961.401,025.701,025.703,117,600
Sep. 28, 2020970.01983.72951.00966.50966.501,870,900
Sep. 25, 2020919.71961.25911.19960.92960.921,980,800
Sep. 24, 2020909.55927.00894.18908.61908.611,644,100
Sep. 23, 2020946.98953.97910.70918.81918.811,830,200
Sep. 22, 2020940.35956.86904.72954.25954.252,490,100
Sep. 21, 2020883.06929.11881.00927.89927.892,229,200
Sep. 18, 2020883.99908.37866.85901.34901.342,437,500
Sep. 17, 2020858.86874.66839.40870.76870.763,758,800
Sep. 16, 2020938.00939.00884.54885.18885.183,632,100
Sep. 15, 2020931.83953.00923.00929.39929.391,833,200
Sep. 14, 2020927.73946.88919.13931.83931.831,662,000
Sep. 11, 2020948.00948.00897.50914.50914.501,642,300
Sep. 10, 2020970.00975.00925.45934.17934.171,721,100
Sep. 09, 2020955.00970.00932.00949.31949.311,810,500
Sep. 08, 2020920.91954.00906.36917.40917.402,104,900
Sep. 04, 2020996.191,018.98896.48973.02973.023,470,100
Sep. 03, 20201,044.361,058.70993.861,015.701,015.702,931,700
Sep. 02, 20201,142.001,145.001,062.501,074.591,074.592,706,500
Sep. 01, 20201,075.001,146.911,073.941,134.321,134.322,087,200
Aug. 31, 20201,048.511,073.921,035.001,066.421,066.421,126,400
Aug. 28, 20201,067.051,079.021,039.451,042.061,042.061,339,000
Aug. 27, 20201,081.771,089.331,049.331,053.501,053.501,553,700
Aug. 26, 20201,049.001,115.991,046.211,089.331,089.332,806,800
Aug. 25, 2020991.001,038.80991.001,037.191,037.191,691,900
Aug. 24, 20201,032.001,033.83988.88999.32999.321,820,700
Aug. 21, 20201,036.021,046.981,015.001,021.121,021.121,287,400
Aug. 20, 20201,004.101,043.60999.191,039.621,039.621,332,400
Aug. 19, 20201,021.991,042.961,003.001,009.111,009.111,232,200
Aug. 18, 20201,021.001,026.98993.171,024.711,024.711,287,600
Aug. 17, 2020999.001,019.64995.511,012.961,012.961,269,100
Aug. 14, 20201,002.301,007.00978.50987.90987.901,599,100
Aug. 13, 20201,005.001,023.97987.00999.90999.901,401,800
Aug. 12, 2020983.931,007.86980.00991.00991.001,706,400
Aug. 11, 2020999.591,015.00964.74971.99971.992,270,900
Aug. 10, 20201,055.001,064.00987.411,005.561,005.562,405,200
Aug. 07, 20201,080.001,092.871,030.271,053.121,053.121,631,200
Aug. 06, 20201,093.301,099.711,068.761,088.131,088.131,287,200
Aug. 05, 20201,078.991,105.001,070.111,094.651,094.651,551,600
Aug. 04, 20201,074.011,082.881,054.001,080.001,080.001,618,400
Aug. 03, 20201,032.001,089.251,028.961,083.051,083.052,646,600
Jul. 31, 20201,065.001,067.681,012.111,024.001,024.002,335,700
Jul. 30, 20201,048.301,062.131,003.011,048.841,048.842,783,900
Jul. 29, 20201,107.381,107.921,038.001,053.591,053.596,492,300
Jul. 28, 20201,007.091,014.91975.17985.00985.003,847,400
Jul. 27, 2020947.57977.46935.14976.39976.392,689,900
Jul. 24, 2020906.00941.84883.18929.81929.812,418,800
Jul. 23, 2020966.82979.99911.12928.41928.413,017,300
Jul. 22, 2020964.73980.57940.00957.33957.332,182,100
Jul. 21, 20201,022.221,024.98948.21952.83952.833,038,600
Jul. 20, 2020929.001,011.81918.211,009.391,009.393,161,500
Jul. 17, 2020932.20940.97906.05928.13928.132,039,800
Jul. 16, 2020942.01952.82915.40925.49925.492,086,100
Jul. 15, 2020974.00980.00934.00959.45959.452,338,500
Jul. 14, 2020970.00998.00901.74974.41974.413,591,500
Jul. 13, 20201,043.001,074.98935.14968.75968.753,900,900
Jul. 10, 20201,040.021,044.851,018.131,031.861,031.861,708,400
Jul. 09, 20201,025.011,052.251,012.941,040.021,040.022,865,300
Jul. 08, 20201,027.261,035.301,002.541,017.301,017.302,057,200
Jul. 07, 2020985.001,040.00973.001,013.991,013.993,290,900
Jul. 06, 20201,052.491,059.00983.65986.77986.774,350,700
Jul. 02, 20201,034.991,059.441,022.001,029.971,029.973,459,400
Jul. 01, 2020948.011,017.89948.011,016.641,016.643,448,300
Jun. 30, 2020925.50958.76922.00949.20949.202,749,100
Jun. 29, 2020913.99923.00876.43922.42922.422,740,500
Jun. 26, 2020916.00927.04894.00910.00910.002,720,800
Jun. 25, 2020886.56917.60873.24916.32916.322,419,200
Jun. 24, 2020910.01924.00868.00897.00897.003,420,000
Jun. 23, 2020919.19928.00907.26911.34911.342,430,400
Jun. 22, 2020895.12909.87892.11904.81904.812,395,600
Jun. 19, 2020876.00895.56866.00881.00881.004,020,300
Jun. 18, 2020832.50869.70830.50863.56863.563,085,800
Jun. 17, 2020813.00827.49810.59817.36817.361,839,400
Jun. 16, 2020809.00816.78787.50805.76805.762,638,800
Jun. 15, 2020777.00807.39769.86805.47805.474,060,700
Jun. 12, 2020739.34745.00713.23742.58742.582,122,000
Jun. 11, 2020733.34765.52724.00725.12725.122,288,000
Jun. 10, 2020757.00758.50732.51743.64743.641,492,100
Jun. 09, 2020743.91754.80733.25741.70741.701,517,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...