Canada markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,170.47-8.39 (-0.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20211,190.161,193.001,147.001,170.471,170.47891,900
Jan. 14, 20211,228.991,230.101,170.651,178.861,178.861,183,800
Jan. 13, 20211,192.001,201.971,169.501,199.821,199.82693,800
Jan. 12, 20211,188.001,205.791,165.431,188.241,188.24903,400
Jan. 11, 20211,170.501,217.691,160.001,177.641,177.641,110,800
Jan. 08, 20211,172.001,194.891,151.541,188.921,188.921,376,100
Jan. 07, 20211,102.001,161.711,102.001,159.531,159.531,376,500
Jan. 06, 20211,097.501,109.001,076.051,087.311,087.311,268,700
Jan. 05, 20211,094.371,118.741,085.591,118.741,118.74905,500
Jan. 04, 20211,137.991,142.881,077.861,092.401,092.401,644,900
Dec. 31, 20201,163.461,163.461,128.251,131.951,131.95816,800
Dec. 30, 20201,178.131,180.611,142.791,163.001,163.00790,900
Dec. 29, 20201,168.001,200.451,146.331,171.611,171.611,422,000
Dec. 28, 20201,229.861,231.541,137.221,147.061,147.061,896,300
Dec. 24, 20201,216.001,238.981,209.551,225.521,225.52925,500
Dec. 23, 20201,275.001,276.221,197.401,197.961,197.962,128,400
Dec. 22, 20201,203.951,285.191,200.171,277.081,277.082,499,200
Dec. 21, 20201,164.981,205.191,145.001,197.261,197.261,517,300
Dec. 18, 20201,181.841,184.231,161.121,170.961,170.961,114,600
Dec. 17, 20201,163.001,206.901,150.431,180.001,180.002,295,100
Dec. 16, 20201,072.611,164.171,071.691,157.311,157.313,092,700
Dec. 15, 20201,054.191,086.211,050.661,074.101,074.10804,200
Dec. 14, 20201,050.001,079.271,039.161,059.171,059.171,131,900
Dec. 11, 20201,064.981,075.001,038.001,057.871,057.87738,900
Dec. 10, 20201,017.501,073.001,017.001,067.371,067.37980,500
Dec. 09, 20201,100.001,102.941,028.421,038.191,038.191,430,000
Dec. 08, 20201,088.971,107.001,083.001,102.091,102.091,087,100
Dec. 07, 20201,058.011,088.001,056.041,084.401,084.40934,700
Dec. 04, 20201,068.001,079.271,051.111,053.891,053.89852,700
Dec. 03, 20201,082.001,112.411,061.301,062.681,062.681,515,600
Dec. 02, 20201,051.001,083.371,036.011,079.441,079.441,252,300
Dec. 01, 20201,080.381,087.731,051.001,069.061,069.061,733,500
Nov. 30, 20201,045.001,094.701,035.001,090.381,090.382,604,900
Nov. 27, 20201,028.241,044.001,009.261,034.391,034.391,185,400
Nov. 25, 2020976.421,021.11975.001,019.521,019.521,591,700
Nov. 24, 2020978.00980.10963.00971.24971.24859,700
Nov. 23, 2020988.50989.69963.19980.01980.011,200,700
Nov. 20, 2020976.00998.00973.00988.51988.511,683,700
Nov. 19, 2020945.99981.50937.27966.77966.771,898,200
Nov. 18, 2020915.00936.00905.15931.43931.431,000,000
Nov. 17, 2020925.00929.80905.17914.02914.02760,200
Nov. 16, 2020890.11919.39880.00919.22919.221,521,700
Nov. 13, 2020934.54936.91908.40918.30918.30867,800
Nov. 12, 2020946.00954.79921.73925.80925.801,223,000
Nov. 11, 2020904.00948.16898.60947.18947.181,733,100
Nov. 10, 2020912.00924.00875.00885.76885.762,936,500
Nov. 09, 2020990.00991.72900.00902.60902.603,915,800
Nov. 06, 20201,031.001,045.081,003.081,045.001,045.001,153,600
Nov. 05, 20201,027.001,038.801,003.011,036.501,036.501,261,100
Nov. 04, 2020976.001,002.67955.00996.00996.001,592,300
Nov. 03, 2020923.00952.91910.54941.72941.721,110,800
Nov. 02, 2020934.57954.29898.88914.99914.991,523,400
Oct. 30, 2020973.90987.30906.22925.43925.432,675,800
Oct. 29, 20201,052.581,054.56975.00977.00977.003,466,800
Oct. 28, 20201,058.191,067.091,016.831,026.711,026.711,677,400
Oct. 27, 20201,066.931,088.001,057.421,082.891,082.891,683,100
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, 20201,111.001,114.331,066.591,082.121,082.121,199,500
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, 20201,037.691,043.001,014.351,022.971,022.971,931,300
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, 20201,075.001,146.911,073.941,134.321,134.322,082,700
Aug. 31, 20201,048.511,073.921,035.001,066.421,066.421,126,400
Aug. 28, 20201,067.051,079.021,039.451,042.061,042.061,337,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...