SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2020452.73458.91452.00454.88454.881,869,200
Jan. 16, 2020452.74453.78446.64451.30451.301,466,900
Jan. 15, 2020441.92453.00441.22448.51448.511,632,900
Jan. 14, 2020442.77445.92430.50441.22441.221,505,500
Jan. 13, 2020434.99446.74433.75440.25440.251,999,800
Jan. 10, 2020432.49438.56427.67429.17429.171,804,100
Jan. 09, 2020423.10431.71421.79430.20430.201,784,400
Jan. 08, 2020413.93422.55411.86418.10418.101,550,100
Jan. 07, 2020415.75422.48410.12414.50414.501,552,900
Jan. 06, 2020398.59413.52395.42413.33413.331,686,000
Jan. 03, 2020401.60408.40397.00404.29404.291,031,700
Jan. 02, 2020403.99408.24398.36407.81407.811,396,700
Dec. 31, 2019394.96403.94391.01397.58397.581,122,200
Dec. 30, 2019408.38409.32392.11396.36396.361,826,900
Dec. 27, 2019411.51415.80403.11408.00408.001,913,300
Dec. 26, 2019402.76416.60402.40408.75408.752,349,800
Dec. 24, 2019389.81400.64386.14399.39399.391,527,300
Dec. 23, 2019392.87398.71388.03389.13389.131,429,000
Dec. 20, 2019393.05398.70387.51390.07390.071,684,200
Dec. 19, 2019395.59401.98391.27393.06393.061,941,000
Dec. 18, 2019391.02404.80390.54396.94396.943,070,700
Dec. 17, 2019393.00397.00380.63387.95387.952,464,100
Dec. 16, 2019389.74396.67383.00393.63393.632,621,700
Dec. 13, 2019370.45392.00370.45385.57385.573,257,000
Dec. 12, 2019372.00376.30364.91372.05372.052,171,400
Dec. 11, 2019368.41374.50365.51373.08373.081,837,900
Dec. 10, 2019373.51373.97364.55368.00368.001,514,700
Dec. 09, 2019365.18381.11364.00369.79369.794,074,600
Dec. 06, 2019367.80372.29360.75364.60364.602,198,700
Dec. 05, 2019371.03376.59360.26363.59363.593,242,200
Dec. 04, 2019350.00376.91349.51372.00372.005,600,800
Dec. 03, 2019321.01351.31320.00350.66350.663,269,800
Dec. 02, 2019336.00336.00311.53330.84330.842,970,200
Nov. 29, 2019339.90344.00335.51336.75336.751,206,700
Nov. 27, 2019337.51342.65330.08341.00341.002,413,600
Nov. 26, 2019317.94337.17317.08336.19336.192,876,600
Nov. 25, 2019315.09318.74312.32317.07317.071,371,800
Nov. 22, 2019318.76320.00309.73314.52314.521,116,300
Nov. 21, 2019317.50321.98314.20316.07316.071,353,100
Nov. 20, 2019314.38325.12312.00317.05317.051,656,900
Nov. 19, 2019323.23325.78314.51316.28316.281,428,400
Nov. 18, 2019312.73325.83310.35322.98322.981,743,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...