Canada markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,466.87+17.60 (+1.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20211,435.021,485.491,434.521,466.871,466.872,547,700
Jun. 17, 20211,352.311,461.001,351.001,449.271,449.273,147,300
Jun. 16, 20211,324.281,377.001,318.271,366.301,366.302,323,000
Jun. 15, 20211,309.001,350.001,286.001,321.081,321.081,722,200
Jun. 14, 20211,247.001,310.921,245.351,306.641,306.641,447,700
Jun. 11, 20211,238.241,250.001,228.001,247.021,247.02882,800
Jun. 10, 20211,215.001,237.061,198.101,231.101,231.10989,300
Jun. 09, 20211,227.501,242.791,214.991,215.561,215.56516,300
Jun. 08, 20211,244.001,252.241,210.001,230.741,230.74711,900
Jun. 07, 20211,209.121,231.201,182.501,230.551,230.55686,000
Jun. 04, 20211,209.971,224.371,202.241,205.741,205.74625,400
Jun. 03, 20211,223.011,228.211,195.501,199.001,199.00809,800
Jun. 02, 20211,258.001,265.831,218.001,229.591,229.59991,400
Jun. 01, 20211,254.171,278.931,244.591,251.561,251.561,174,800
May 28, 20211,248.411,271.791,241.661,242.871,242.87881,700
May 27, 20211,231.921,257.221,214.591,240.841,240.841,040,100
May 26, 20211,248.491,268.001,232.001,238.831,238.831,120,600
May 25, 20211,267.001,280.991,231.951,240.001,240.001,456,400
May 24, 20211,224.801,278.261,216.001,261.431,261.431,398,500
May 21, 20211,223.991,246.001,192.001,224.121,224.121,682,500
May 20, 20211,180.001,224.201,170.001,214.901,214.901,551,700
May 19, 20211,106.001,172.591,102.011,170.391,170.391,942,000
May 18, 20211,105.001,152.571,091.351,133.361,133.361,915,800
May 17, 20211,076.521,114.631,070.101,096.391,096.391,086,000
May 14, 20211,067.011,088.101,044.001,085.011,085.011,055,800
May 13, 20211,102.301,109.001,025.071,047.771,047.771,554,900
May 12, 20211,082.981,105.861,055.671,083.901,083.901,386,100
May 11, 20211,040.001,121.591,031.751,110.201,110.201,924,300
May 10, 20211,099.001,102.371,060.051,080.241,080.241,390,500
May 07, 20211,118.201,128.591,093.051,108.601,108.601,559,900
May 06, 20211,113.011,125.801,067.161,090.931,090.932,240,600
May 05, 20211,151.001,151.001,109.851,120.351,120.35651,100
May 04, 20211,115.001,144.001,072.041,142.941,142.942,093,300
May 03, 20211,186.731,194.361,119.171,122.011,122.011,398,300
Apr. 30, 20211,215.851,227.381,175.551,182.511,182.511,585,400
Apr. 29, 20211,299.501,300.001,228.131,233.071,233.071,652,600
Apr. 28, 20211,216.781,301.611,192.751,288.801,288.803,902,100
Apr. 27, 20211,166.001,169.101,134.431,156.891,156.891,286,100
Apr. 26, 20211,111.691,166.001,107.291,166.001,166.001,491,400
Apr. 23, 20211,103.851,109.601,087.261,099.031,099.031,193,600
Apr. 22, 20211,157.201,157.201,092.001,096.641,096.641,081,900
Apr. 21, 20211,116.091,149.811,110.051,142.061,142.06623,700
Apr. 20, 20211,138.011,158.181,107.211,123.011,123.01861,000
Apr. 19, 20211,192.001,202.341,143.151,145.781,145.78930,900
Apr. 16, 20211,211.001,219.191,187.821,207.801,207.80734,500
Apr. 15, 20211,200.001,221.971,187.001,208.341,208.34954,500
Apr. 14, 20211,248.001,250.001,176.021,179.861,179.861,316,500
Apr. 13, 20211,215.051,248.211,215.051,241.541,241.541,092,300
Apr. 12, 20211,220.001,226.001,187.351,202.001,202.001,030,500
Apr. 09, 20211,212.001,234.501,190.161,227.301,227.301,238,800
Apr. 08, 20211,182.551,224.461,179.981,222.691,222.691,581,600
Apr. 07, 20211,150.001,174.981,143.791,159.471,159.47664,600
Apr. 06, 20211,144.001,179.701,144.001,156.141,156.14710,200
Apr. 05, 20211,175.081,177.971,135.901,145.951,145.95734,700
Apr. 01, 20211,150.001,178.981,137.021,155.411,155.411,160,200
Mar. 31, 20211,068.011,119.501,065.001,106.501,106.501,383,800
Mar. 30, 20211,028.461,074.191,012.801,048.681,048.681,513,300
Mar. 29, 20211,053.601,075.831,028.601,039.911,039.911,055,200
Mar. 26, 20211,052.601,084.981,005.141,065.211,065.212,840,200
Mar. 25, 20211,090.081,103.991,051.251,061.681,061.681,768,200
Mar. 24, 20211,176.811,185.001,102.351,106.011,106.011,070,800
Mar. 23, 20211,165.001,168.471,142.301,162.001,162.00896,700
Mar. 22, 20211,123.141,160.831,120.381,160.001,160.00904,100
Mar. 19, 20211,118.981,137.361,104.361,120.951,120.95811,300
Mar. 18, 20211,145.001,148.001,106.261,117.101,117.101,041,800
Mar. 17, 20211,122.281,178.651,098.001,169.171,169.17916,800
Mar. 16, 20211,183.121,190.001,124.001,143.171,143.171,069,800
Mar. 15, 20211,137.241,159.141,110.001,159.001,159.00709,000
Mar. 12, 20211,121.981,146.271,093.031,140.631,140.631,088,400
Mar. 11, 20211,119.501,158.151,086.921,142.241,142.241,660,400
Mar. 10, 20211,169.641,169.971,079.511,087.901,087.902,053,400
Mar. 09, 20211,123.681,147.891,101.511,130.741,130.741,858,400
Mar. 08, 20211,126.041,164.001,070.821,072.431,072.432,459,800
Mar. 05, 20211,154.971,154.971,021.571,131.011,131.013,943,000
Mar. 04, 20211,199.921,220.301,113.611,149.441,149.442,745,200
Mar. 03, 20211,288.341,299.991,218.351,220.301,220.301,156,300
Mar. 02, 20211,317.791,317.791,255.001,309.061,309.061,276,100
Mar. 01, 20211,315.001,330.001,281.001,309.941,309.941,269,800
Feb. 26, 20211,254.681,298.001,237.001,280.971,280.971,323,700
Feb. 25, 20211,301.371,321.191,226.211,245.101,245.101,864,100
Feb. 24, 20211,305.341,320.001,263.531,301.151,301.151,115,600
Feb. 23, 20211,269.781,322.141,205.441,300.241,300.243,448,800
Feb. 22, 20211,397.781,414.801,360.561,381.301,381.301,388,000
Feb. 19, 20211,396.961,438.641,376.511,435.011,435.011,324,800
Feb. 18, 20211,393.091,415.001,375.241,384.571,384.571,252,100
Feb. 17, 20211,384.161,459.621,345.001,425.001,425.003,652,400
Feb. 16, 20211,468.531,492.281,428.001,474.001,474.001,574,200
Feb. 12, 20211,457.001,473.001,431.391,455.491,455.491,012,500
Feb. 11, 20211,475.631,481.971,438.031,463.311,463.31922,400
Feb. 10, 20211,448.011,499.751,408.151,462.421,462.422,091,700
Feb. 09, 20211,365.531,453.491,355.991,432.991,432.992,134,100
Feb. 08, 20211,303.861,348.261,293.011,345.091,345.091,246,600
Feb. 05, 20211,261.491,296.781,252.581,287.751,287.751,047,500
Feb. 04, 20211,241.271,281.651,233.421,260.871,260.871,423,700
Feb. 03, 20211,235.351,246.001,195.161,224.161,224.161,162,900
Feb. 02, 20211,166.461,238.271,161.231,235.351,235.351,741,800
Feb. 01, 20211,106.001,149.011,099.681,144.931,144.931,083,300
Jan. 29, 20211,120.001,124.811,081.001,098.591,098.591,006,100
Jan. 28, 20211,110.241,138.661,090.571,120.571,120.57774,400
Jan. 27, 20211,149.921,149.921,081.001,092.081,092.081,610,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...