Canada Markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.08+1.75 (+3.62%)
At close: 04:00PM EST
49.98 -0.10 (-0.20%)
After hours: 07:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202347.7550.1747.6250.0850.0824,459,300
Jan 26, 202348.7049.0846.4448.3348.3328,958,200
Jan 25, 202344.9648.2744.3447.3347.3359,097,900
Jan 24, 202345.5049.8842.0042.6942.6916,032,500
Jan 23, 202342.1144.1141.9044.0444.0429,496,300
Jan 20, 202338.5840.4838.1440.4840.4815,028,200
Jan 19, 202338.4239.4737.9138.0638.0615,311,900
Jan 18, 202340.3841.0339.1039.1739.1719,447,800
Jan 17, 202339.1940.3038.0539.9839.9820,077,200
Jan 13, 202335.8039.0735.6738.8938.8924,075,900
Jan 12, 202337.2937.4035.6036.7636.7619,977,600
Jan 11, 202336.6437.3535.7836.4436.4419,921,800
Jan 10, 202336.9737.4036.0436.5036.5020,460,400
Jan 09, 202337.7038.4937.1637.1937.1917,446,600
Jan 06, 202336.1137.2534.9736.8536.8515,945,400
Jan 05, 202336.5536.7935.3635.9535.9516,462,100
Jan 04, 202336.2937.7735.7137.5437.5420,072,500
Jan 03, 202335.6936.4834.6535.6835.6818,847,000
Dec 30, 202234.3235.1534.1534.7134.7113,249,300
Dec 29, 202233.1835.3832.9335.1035.1017,645,700
Dec 28, 202233.2133.7032.4032.6432.6413,332,100
Dec 27, 202233.0633.6332.3533.3933.3912,400,900
Dec 23, 202234.2034.5533.1033.7133.7113,112,800
Dec 22, 202235.6035.6033.3934.6834.6816,498,400
Dec 21, 202236.1836.9435.2936.1936.1913,260,500
Dec 20, 202234.9037.1034.7835.9935.9916,742,400
Dec 19, 202236.1036.3035.2235.5035.5014,397,600
Dec 16, 202236.0937.1135.6536.0936.0916,908,800
Dec 15, 202237.2937.8036.0536.3936.3917,448,200
Dec 14, 202238.4039.4537.6938.2438.2421,245,500
Dec 13, 202241.8142.7038.5738.7838.7826,830,000
Dec 12, 202237.9238.6837.4938.3838.3820,040,700
Dec 09, 202238.4540.3538.3338.3838.3821,469,400
Dec 08, 202238.0739.1536.5638.6438.6424,816,600
Dec 07, 202238.0838.9937.7238.4938.4923,536,600
Dec 06, 202240.5740.8538.5738.9738.9719,295,200
Dec 05, 202242.7743.7040.4140.7940.7922,014,000
Dec 02, 202242.1545.0642.0143.0643.0630,820,900
Dec 01, 202241.4543.7441.3043.4043.4033,691,900
Nov 30, 202237.4240.9037.0940.8840.8830,671,800
Nov 29, 202238.4839.9636.7337.1537.1529,118,200
Nov 28, 202238.8040.1537.5438.0338.0342,560,300
Nov 25, 202236.7337.0136.0436.7936.799,401,500
Nov 23, 202235.3737.0435.1536.7736.7715,970,700
Nov 22, 202235.1235.3834.3835.2835.2812,669,100
Nov 21, 202235.7736.0934.6635.2135.2115,565,600
Nov 18, 202238.2938.3736.0836.5936.5914,746,300
Nov 17, 202237.4838.2736.8437.7237.7216,916,600
Nov 16, 202239.0739.7837.8638.5138.5117,334,200
Nov 15, 202240.4141.7339.9640.0240.0226,589,100
Nov 14, 202239.0539.3137.9238.4038.4017,931,100
Nov 11, 202236.6140.9236.1339.4439.4439,173,400
Nov 10, 202233.9036.6033.4536.5136.5132,449,100
Nov 09, 202232.0332.3930.4430.9030.9017,640,800
Nov 08, 202232.5733.2531.6632.8032.8018,576,000
Nov 07, 202232.6132.9331.4632.2432.2416,129,000
Nov 04, 202234.7335.0031.3332.1532.1530,310,900
Nov 03, 202232.9235.1632.8333.7433.7423,395,000
Nov 02, 202234.9336.0633.5133.5133.5134,905,000
Nov 01, 202235.3836.4034.7234.7934.7932,527,700
Oct 31, 202234.0736.1633.9034.2334.2346,021,100
Oct 28, 202233.8434.7832.5834.1934.1939,189,500
Oct 27, 202231.0334.6030.9034.1034.1085,884,000
Oct 26, 202229.2030.8728.5529.0629.0629,275,000
Oct 25, 202229.1630.1629.1529.8329.8319,598,800
Oct 24, 202229.3229.3927.8328.7528.7524,463,900
Oct 21, 202229.0329.7528.0329.7529.7532,835,900
Oct 20, 202228.5030.8228.3829.7329.7337,547,100
Oct 19, 202228.4528.6327.8428.3528.3522,677,700
Oct 18, 202229.2529.7228.3328.7328.7322,754,300
Oct 17, 202227.4528.0027.0727.7627.7622,387,300
Oct 14, 202226.9927.3925.9826.0626.0630,443,800
Oct 13, 202224.1126.5623.6326.2426.2434,677,500
Oct 12, 202225.6626.4525.2525.9925.9920,772,500
Oct 11, 202226.4026.5824.9525.6725.6732,098,000
Oct 10, 202227.2827.2826.0126.4526.4521,516,600
Oct 07, 202229.0829.1927.0127.2127.2129,793,400
Oct 06, 202230.5531.0829.7830.0630.0636,022,000
Oct 05, 202230.4231.2530.1230.8330.8324,091,900
Oct 04, 202229.0831.8429.0031.5331.5343,031,000
Oct 03, 202227.3028.2226.4827.7627.7626,422,900
Sept 30, 202226.5728.1426.3826.9426.9424,803,900
Sept 29, 202228.3228.6026.5126.7726.7732,086,900
Sept 28, 202227.9429.3727.6629.2429.2424,820,600
Sept 27, 202229.0329.4027.6627.8527.8523,308,500
Sept 26, 202228.6729.9428.2428.2528.2525,033,100
Sept 23, 202228.4128.9127.6528.7628.7627,542,900
Sept 22, 202230.2130.5728.3228.5728.5734,457,100
Sept 21, 202231.0432.4330.5030.5530.5528,911,800
Sept 20, 202232.3132.3930.7930.9530.9526,104,100
Sept 19, 202231.1733.0331.1432.9432.9425,049,700
Sept 16, 202232.4332.8331.2231.7331.7331,975,500
Sept 15, 202233.1634.7332.9433.8533.8523,235,200
Sept 14, 202232.5833.7331.8933.6933.6922,981,700
Sept 13, 202232.7533.5232.4032.7032.7029,833,300
Sept 12, 202234.7535.8134.6035.1635.1624,260,600
Sept 09, 202232.4434.9032.3434.8134.8140,584,300
Sept 08, 202230.4232.0329.8931.9431.9430,419,400
Sept 07, 202229.9631.1029.3730.9830.9822,289,300
Sept 06, 202230.1530.3629.0729.8429.8425,659,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...