SHOP - Shopify Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020756.15769.39738.00757.80757.803,302,600
May 28, 2020728.01770.40727.83744.43744.433,753,000
May 27, 2020755.01757.00685.00750.00750.006,859,600
May 26, 2020842.00844.00742.37767.89767.896,465,100
May 22, 2020804.63826.38793.64825.17825.172,773,600
May 21, 2020791.86809.87782.07802.35802.354,136,500
May 20, 2020768.00778.00751.74778.00778.003,239,000
May 19, 2020745.42765.00713.19753.01753.015,264,400
May 18, 2020770.00770.73733.00738.02738.023,675,100
May 15, 2020754.30774.79751.25767.00767.003,023,500
May 14, 2020749.89758.09733.00754.29754.292,847,500
May 13, 2020750.00768.59717.29754.38754.384,369,600
May 12, 2020769.00770.95733.95742.28742.283,696,100
May 11, 2020706.96752.50703.78750.34750.343,667,300
May 08, 2020705.55721.00703.00708.97708.974,084,100
May 07, 2020719.94738.71715.00722.76722.764,603,400
May 06, 2020672.88739.24669.00733.53733.536,925,200
May 05, 2020670.00704.69662.00686.11686.115,143,700
May 04, 2020620.64658.90617.01658.89658.892,759,800
May 01, 2020615.00627.86595.03613.64613.642,521,200
Apr. 30, 2020625.00645.98623.00632.29632.292,438,000
Apr. 29, 2020637.00645.55621.13639.99639.992,403,900
Apr. 28, 2020634.00639.76610.10633.65633.653,685,700
Apr. 27, 2020662.60662.60623.04628.58628.584,030,000
Apr. 24, 2020624.00651.99605.60643.19643.195,451,400
Apr. 23, 2020631.30639.84610.39620.49620.494,383,900
Apr. 22, 2020615.99635.00603.20626.56626.565,031,600
Apr. 21, 2020647.00665.74556.01585.00585.0011,050,700
Apr. 20, 2020585.00644.95584.00629.90629.906,830,500
Apr. 17, 2020540.50591.83539.00590.39590.396,141,700
Apr. 16, 2020508.50529.13502.01526.43526.433,704,900
Apr. 15, 2020481.12500.44477.11497.17497.172,684,300
Apr. 14, 2020467.03501.47461.34496.06496.063,746,600
Apr. 13, 2020423.70453.35417.81447.45447.453,120,200
Apr. 09, 2020422.51439.00413.00417.74417.742,935,400
Apr. 08, 2020383.00417.57381.31414.51414.513,353,200
Apr. 07, 2020408.99408.99374.02378.54378.543,214,200
Apr. 06, 2020380.00393.57369.30392.65392.652,766,600
Apr. 03, 2020358.03363.79345.00357.65357.652,615,900
Apr. 02, 2020350.00365.94334.55346.30346.305,205,500
Apr. 01, 2020402.99406.00381.53384.67384.672,272,700
Mar. 31, 2020428.08439.59414.00416.93416.931,950,100
Mar. 30, 2020423.49434.89412.01430.38430.381,598,800
Mar. 27, 2020427.61433.36412.02421.62421.622,569,300
Mar. 26, 2020454.40470.48435.30447.41447.413,093,800
Mar. 25, 2020435.94470.57432.11446.60446.603,563,200
Mar. 24, 2020412.76432.99406.67430.00430.003,504,700
Mar. 23, 2020346.54384.18335.12375.39375.393,650,900
Mar. 20, 2020345.00372.54342.00346.06346.064,295,700
Mar. 19, 2020336.16345.73316.00332.50332.503,247,200
Mar. 18, 2020326.34358.56305.30336.83336.833,522,400
Mar. 17, 2020330.02358.00307.67355.09355.094,240,800
Mar. 16, 2020339.00362.00321.50322.29322.294,179,900
Mar. 13, 2020404.00406.42363.01390.90390.903,314,400
Mar. 12, 2020371.00403.57366.10377.78377.784,419,400
Mar. 11, 2020435.25442.00406.33422.31422.312,812,600
Mar. 10, 2020445.00450.50420.63450.34450.342,864,100
Mar. 09, 2020430.82446.08416.51418.32418.322,986,600
Mar. 06, 2020480.00491.20459.15472.07472.072,913,500
Mar. 05, 2020495.00512.38491.25498.22498.222,460,200
Mar. 04, 2020489.00514.00486.00512.23512.232,694,500
Mar. 03, 2020501.48503.00467.52476.94476.943,157,200
Mar. 02, 2020483.20488.75461.60488.40488.403,255,500
Feb. 28, 2020422.64463.31420.50463.31463.313,474,600
Feb. 27, 2020452.28467.93427.93438.37438.373,701,700
Feb. 26, 2020459.25484.00459.04471.18471.182,532,000
Feb. 25, 2020500.00502.43456.46466.46466.463,408,400
Feb. 24, 2020482.00504.05476.00490.96490.963,288,000
Feb. 21, 2020531.24534.60511.61520.66520.661,925,800
Feb. 20, 2020542.69547.18507.40535.58535.582,466,900
Feb. 19, 2020544.05549.68538.64543.21543.211,785,800
Feb. 18, 2020534.00548.88532.00536.41536.412,446,400
Feb. 14, 2020541.00542.20523.33531.22531.222,208,200
Feb. 13, 2020533.01554.78530.71532.97532.974,522,500
Feb. 12, 2020568.90593.89529.00531.25531.259,779,400
Feb. 11, 2020494.07499.88489.11492.75492.752,693,000
Feb. 10, 2020479.11491.69476.53491.69491.691,865,000
Feb. 07, 2020472.00481.73466.78478.69478.691,194,400
Feb. 06, 2020473.16475.73462.50472.98472.981,673,200
Feb. 05, 2020493.50495.00467.96475.56475.562,131,700
Feb. 04, 2020476.39487.68471.79485.46485.461,779,800
Feb. 03, 2020468.25474.88457.25469.39469.391,853,100
Jan. 31, 2020480.58482.87463.02465.66465.662,180,200
Jan. 30, 2020470.50478.15464.66476.88476.881,507,100
Jan. 29, 2020473.39480.05470.45471.67471.671,808,500
Jan. 28, 2020453.50468.67451.10467.66467.661,536,100
Jan. 27, 2020447.62459.90436.74451.11451.112,247,400
Jan. 24, 2020474.00476.51457.83465.48465.482,141,100
Jan. 23, 2020464.77473.00460.00469.25469.252,445,000
Jan. 22, 2020470.00476.79463.17464.76464.762,358,400
Jan. 21, 2020454.99472.86454.09465.44465.442,139,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...