SHOP - Shopify Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019323.34324.24312.00316.04316.041,288,249
Jun 21, 2019328.00331.37324.10326.85326.851,445,100
Jun 20, 2019331.50338.94326.00328.01328.013,108,800
Jun 19, 2019305.51327.69302.40327.02327.022,980,200
Jun 18, 2019310.00311.38303.74304.21304.211,104,900
Jun 17, 2019304.45307.88303.05305.85305.85703,500
Jun 14, 2019305.41306.42301.94305.11305.11751,000
Jun 13, 2019312.91314.10305.64306.99306.991,043,400
Jun 12, 2019304.48312.70302.00310.14310.141,124,600
Jun 11, 2019309.60311.51298.57306.71306.711,847,800
Jun 10, 2019309.15315.60304.44306.73306.731,716,100
Jun 07, 2019298.66309.37298.40305.05305.052,344,700
Jun 06, 2019291.84299.11289.01297.06297.061,867,300
Jun 05, 2019277.22292.86277.12292.52292.522,342,100
Jun 04, 2019268.47274.10264.11274.00274.001,603,000
Jun 03, 2019274.28277.51262.17265.00265.002,535,800
May 31, 2019273.36278.97272.16274.90274.901,087,800
May 30, 2019275.10277.82270.80277.05277.051,290,900
May 29, 2019280.00280.30270.52272.68272.681,673,800
May 28, 2019278.35285.96278.30282.43282.431,538,900
May 24, 2019274.50278.88272.52275.85275.851,163,400
May 23, 2019275.00277.98268.00271.62271.621,530,300
May 22, 2019271.71280.95271.39279.00279.001,252,000
May 21, 2019272.04273.60269.51272.81272.811,110,400
May 20, 2019270.03273.00264.74267.19267.191,856,100
May 17, 2019276.68279.44271.58273.50273.501,667,200
May 16, 2019265.36279.48265.10278.01278.012,975,700
May 15, 2019250.61265.42250.04264.16264.161,931,600
May 14, 2019245.00254.02242.23253.15253.152,097,100
May 13, 2019247.91253.06245.62250.79250.791,938,800
May 10, 2019260.43262.99252.64258.83258.831,674,900
May 09, 2019258.88261.36254.12260.62260.621,831,000
May 08, 2019258.70264.62257.51261.51261.511,847,500
May 07, 2019264.36266.50254.70258.69258.692,589,400
May 06, 2019257.20266.72255.12265.52265.522,916,900
May 03, 2019259.00266.40254.79264.03264.033,349,900
May 02, 2019245.88260.82245.50255.54255.544,054,200
May 01, 2019242.85252.30237.39245.16245.163,184,300
Apr 30, 2019226.44247.50226.44243.53243.536,223,400
Apr 29, 2019225.33228.74223.53225.79225.791,940,300
Apr 26, 2019219.00225.18219.00222.28222.281,388,600
Apr 25, 2019220.69222.19216.62218.97218.971,667,300
Apr 24, 2019224.60224.60218.62219.81219.812,023,100
Apr 23, 2019226.50227.39222.10223.44223.441,881,300
Apr 22, 2019220.00225.99219.17224.29224.291,316,500
Apr 18, 2019217.13220.78213.13220.72220.721,287,700
Apr 17, 2019216.80218.33211.31217.05217.051,064,000
Apr 16, 2019219.78221.82213.61215.40215.401,338,200
Apr 15, 2019214.83219.90213.62218.03218.031,759,500
Apr 12, 2019212.82214.93212.11214.83214.831,197,000
Apr 11, 2019207.58211.54206.31210.99210.991,334,700
Apr 10, 2019204.36207.44202.51206.50206.50880,300
Apr 09, 2019198.26204.22197.34203.96203.961,248,200
Apr 08, 2019196.65200.89195.32200.24200.241,291,300
Apr 05, 2019195.59198.02194.89196.65196.651,489,900
Apr 04, 2019204.54205.01190.38194.75194.754,762,100
Apr 03, 2019201.98205.80198.89205.12205.122,011,000
Apr 02, 2019205.60206.05198.45201.46201.462,454,900
Apr 01, 2019208.43210.10203.12206.04206.041,103,200
Mar 29, 2019205.88207.50203.19206.62206.62810,100
Mar 28, 2019200.83203.75197.00203.45203.451,114,000
Mar 27, 2019205.66205.72196.61200.08200.081,020,400
Mar 26, 2019203.63207.41202.73204.37204.371,165,900
Mar 25, 2019198.05202.75196.47201.45201.451,257,500
Mar 22, 2019204.40204.69198.61198.75198.751,530,100
Mar 21, 2019200.32205.20198.82205.00205.001,721,000
Mar 20, 2019200.53203.10198.73201.34201.341,401,600
Mar 19, 2019207.70208.00197.65202.09202.092,215,400
Mar 18, 2019204.50205.92201.45205.77205.771,248,800
Mar 15, 2019208.87209.41203.62205.98205.982,337,300
Mar 14, 2019204.32209.59203.39208.23208.231,219,000
Mar 13, 2019203.50206.95202.36205.51205.511,177,500
Mar 12, 2019201.00203.79197.05202.47202.471,328,700
Mar 11, 2019190.99200.74190.99200.39200.392,058,500
Mar 08, 2019182.18190.00181.00189.76189.761,262,700
Mar 07, 2019186.51190.38184.80186.94186.94734,900
Mar 06, 2019187.50188.77184.11187.37187.37723,800
Mar 05, 2019186.57189.16184.35187.50187.501,005,800
Mar 04, 2019192.38194.80182.37186.47186.471,606,200
Mar 01, 2019190.85192.78189.29191.52191.521,126,200
Feb 28, 2019188.28191.13187.49189.15189.15865,400
Feb 27, 2019185.17189.26184.80189.20189.20908,200
Feb 26, 2019186.08187.93183.85185.03185.031,045,100
Feb 25, 2019185.82188.76184.48187.50187.501,271,600
Feb 22, 2019180.00183.66179.36183.63183.631,017,600
Feb 21, 2019179.64180.36177.18178.47178.47974,400
Feb 20, 2019181.65184.19177.46179.21179.211,330,600
Feb 19, 2019177.04185.07177.04181.30181.302,282,800
Feb 15, 2019177.10178.72173.71178.19178.191,129,200
Feb 14, 2019171.09177.24169.56176.52176.521,607,600
Feb 13, 2019178.19180.00171.04172.02172.022,982,700
Feb 12, 2019163.65175.89160.63175.55175.555,928,000
Feb 11, 2019178.05180.00172.93173.17173.172,220,100
Feb 08, 2019170.22176.99169.60175.95175.95979,500
Feb 07, 2019171.28174.18171.09171.80171.801,408,200
Feb 06, 2019172.37174.50170.70173.60173.60736,300
Feb 05, 2019173.65176.88173.36173.57173.57969,500
Feb 04, 2019170.62174.65170.26173.55173.551,172,000
Feb 01, 2019168.36171.00167.51170.59170.591,248,400
Jan 31, 2019162.47169.60161.92168.47168.471,661,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...