Canada Markets close in 1 hr 45 mins

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,681.30+43.49 (+2.66%)
As of 4:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20211,650.001,661.271,576.231,576.701,576.70755,800
Nov. 24, 20211,555.411,642.021,541.241,628.701,628.70971,400
Nov. 23, 20211,588.011,613.641,532.121,573.061,573.061,058,800
Nov. 22, 20211,701.011,703.501,580.521,595.011,595.011,355,900
Nov. 19, 20211,718.001,762.921,685.091,690.601,690.601,506,100
Nov. 18, 20211,646.001,697.551,637.211,681.301,681.30968,500
Nov. 17, 20211,658.101,676.791,635.651,637.811,637.81607,800
Nov. 16, 20211,630.001,714.511,628.511,675.321,675.32916,000
Nov. 15, 20211,653.401,704.391,632.511,656.501,656.501,473,000
Nov. 12, 20211,520.971,674.791,510.011,669.521,669.522,835,300
Nov. 11, 20211,500.501,512.001,490.001,490.341,490.34545,800
Nov. 10, 20211,537.401,544.871,470.001,474.001,474.00692,200
Nov. 09, 20211,546.001,563.051,519.811,554.851,554.85594,500
Nov. 08, 20211,540.001,564.331,522.001,533.771,533.77764,400
Nov. 05, 20211,535.001,550.001,510.181,528.061,528.06653,200
Nov. 04, 20211,515.291,549.211,495.501,540.561,540.56993,200
Nov. 03, 20211,495.331,497.181,452.051,495.341,495.34708,900
Nov. 02, 20211,523.001,534.021,471.021,476.641,476.64906,400
Nov. 01, 20211,465.101,531.761,460.001,527.621,527.621,548,800
Oct. 29, 20211,435.001,488.171,419.821,466.731,466.731,263,200
Oct. 28, 20211,350.041,504.711,328.541,457.001,457.003,759,500
Oct. 27, 20211,364.001,379.171,336.111,361.121,361.121,452,000
Oct. 26, 20211,428.001,430.151,357.711,363.701,363.701,291,000
Oct. 25, 20211,428.881,439.001,395.011,425.161,425.16800,100
Oct. 22, 20211,470.001,472.951,404.481,425.851,425.851,529,100
Oct. 21, 20211,472.201,506.721,472.201,496.711,496.71626,700
Oct. 20, 20211,497.951,502.321,462.021,487.471,487.47712,500
Oct. 19, 20211,479.851,501.981,470.001,485.741,485.74726,100
Oct. 18, 20211,425.031,466.021,418.001,465.111,465.11840,600
Oct. 15, 20211,414.811,429.871,397.051,424.581,424.58731,200
Oct. 14, 20211,413.151,427.001,401.711,406.751,406.75622,400
Oct. 13, 20211,377.001,399.511,368.681,398.971,398.97640,200
Oct. 12, 20211,369.941,378.991,351.001,357.221,357.22599,800
Oct. 11, 20211,369.001,385.491,353.001,357.011,357.01622,900
Oct. 08, 20211,417.781,429.001,372.361,378.031,378.03890,000
Oct. 07, 20211,372.991,406.461,365.171,398.501,398.501,108,600
Oct. 06, 20211,311.721,359.001,305.371,349.881,349.88860,200
Oct. 05, 20211,312.461,356.001,312.461,318.081,318.08787,800
Oct. 04, 20211,326.321,339.001,285.901,314.901,314.901,173,900
Oct. 01, 20211,362.461,369.831,339.251,350.761,350.76729,400
Sep. 30, 20211,346.951,376.991,346.951,355.781,355.78765,800
Sep. 29, 20211,381.001,392.991,341.141,346.551,346.551,005,900
Sep. 28, 20211,420.001,425.551,359.001,369.311,369.311,328,000
Sep. 27, 20211,436.001,451.701,414.261,443.811,443.81765,200
Sep. 24, 20211,473.441,475.951,428.001,444.001,444.00868,400
Sep. 23, 20211,474.001,484.961,456.001,476.601,476.60619,600
Sep. 22, 20211,445.001,474.731,429.041,465.901,465.90593,200
Sep. 21, 20211,445.001,448.671,423.441,437.151,437.15770,900
Sep. 20, 20211,440.031,464.801,401.121,434.531,434.531,267,700
Sep. 17, 20211,466.661,487.461,452.211,486.291,486.29546,800
Sep. 16, 20211,469.001,479.301,451.001,475.971,475.97756,600
Sep. 15, 20211,455.001,477.641,433.111,474.941,474.94650,100
Sep. 14, 20211,475.411,491.441,443.001,451.281,451.28779,500
Sep. 13, 20211,492.001,495.391,432.361,476.871,476.87975,400
Sep. 10, 20211,515.001,517.711,479.501,484.101,484.10501,300
Sep. 09, 20211,491.001,519.311,485.931,504.081,504.08662,300
Sep. 08, 20211,537.001,537.941,475.751,477.811,477.811,068,100
Sep. 07, 20211,554.741,563.771,526.901,536.701,536.70611,800
Sep. 03, 20211,545.001,568.031,541.001,554.251,554.25601,500
Sep. 02, 20211,542.401,588.001,538.401,542.601,542.60941,700
Sep. 01, 20211,527.651,552.241,523.281,539.031,539.03575,000
Aug. 31, 20211,554.231,554.231,521.291,524.781,524.78520,100
Aug. 30, 20211,540.941,560.001,528.011,549.001,549.00660,000
Aug. 27, 20211,517.001,538.991,511.141,531.421,531.42520,600
Aug. 26, 20211,548.991,556.901,514.191,515.581,515.58627,100
Aug. 25, 20211,541.451,555.971,511.601,552.241,552.24803,100
Aug. 24, 20211,510.011,562.001,510.001,538.511,538.511,356,800
Aug. 23, 20211,456.211,488.151,453.081,481.411,481.41869,400
Aug. 20, 20211,477.601,485.801,437.501,450.701,450.70780,900
Aug. 19, 20211,472.011,499.551,463.111,466.111,466.11625,000
Aug. 18, 20211,474.581,514.001,471.201,489.181,489.18820,400
Aug. 17, 20211,485.681,493.271,458.081,481.871,481.871,145,200
Aug. 16, 20211,491.461,534.601,468.711,489.001,489.001,280,400
Aug. 13, 20211,500.001,504.981,475.001,498.001,498.00622,600
Aug. 12, 20211,482.531,514.001,455.941,503.201,503.201,082,100
Aug. 11, 20211,536.251,537.441,480.801,485.231,485.23921,900
Aug. 10, 20211,557.001,583.371,514.441,525.941,525.941,207,500
Aug. 09, 20211,525.801,551.991,510.081,549.991,549.991,093,800
Aug. 06, 20211,532.911,550.991,501.271,525.061,525.06692,100
Aug. 05, 20211,553.211,576.001,533.851,545.551,545.55822,800
Aug. 04, 20211,524.081,558.251,517.011,555.521,555.52669,100
Aug. 03, 20211,542.141,559.751,499.001,522.561,522.561,611,900
Aug. 02, 20211,503.831,555.001,493.051,538.671,538.671,431,900
Jul. 30, 20211,499.951,529.871,490.201,499.931,499.931,030,100
Jul. 29, 20211,528.061,560.211,510.001,525.001,525.001,760,600
Jul. 28, 20211,577.001,583.151,497.031,538.001,538.002,211,800
Jul. 27, 20211,582.031,602.421,513.041,555.101,555.101,733,100
Jul. 26, 20211,649.231,650.001,576.711,582.281,582.281,433,000
Jul. 23, 20211,608.001,650.001,595.931,643.321,643.321,401,800
Jul. 22, 20211,564.261,602.571,564.261,594.091,594.091,851,600
Jul. 21, 20211,517.511,569.361,515.641,569.361,569.361,349,500
Jul. 20, 20211,477.351,533.521,458.161,524.781,524.781,286,300
Jul. 19, 20211,415.161,475.371,393.011,472.011,472.011,430,100
Jul. 16, 20211,454.271,463.811,426.001,442.631,442.63959,700
Jul. 15, 20211,476.001,481.111,420.021,441.501,441.501,167,200
Jul. 14, 20211,535.001,550.001,459.001,463.001,463.001,459,100
Jul. 13, 20211,492.591,532.271,490.741,516.471,516.471,192,800
Jul. 12, 20211,502.931,530.181,476.001,494.741,494.741,184,200
Jul. 09, 20211,472.501,496.921,457.881,494.991,494.991,257,600
Jul. 08, 20211,475.001,499.501,452.321,463.341,463.341,659,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...