Canada Markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
385.23+21.40 (+5.88%)
At close: 04:00PM EDT
388.78 +3.55 (+0.92%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022364.51387.90363.83385.23385.234,650,300
Jun 23, 2022338.50365.27332.13363.83363.834,375,300
Jun 22, 2022324.38348.25322.53338.54338.543,458,600
Jun 21, 2022324.00336.82321.61328.25328.253,160,100
Jun 17, 2022306.90325.86306.31316.89316.893,698,200
Jun 16, 2022314.81319.31299.57305.23305.234,094,300
Jun 15, 2022305.70330.98304.80326.03326.034,776,700
Jun 14, 2022316.61320.77297.64303.54303.543,819,400
Jun 13, 2022331.42340.14311.64312.94312.944,066,600
Jun 10, 2022355.00362.81339.31348.43348.434,024,000
Jun 09, 2022385.21397.52371.05371.39371.393,399,300
Jun 08, 2022381.00396.05377.09391.47391.473,518,000
Jun 07, 2022354.11381.32350.00380.74380.744,770,700
Jun 06, 2022367.00374.56354.53360.62360.623,786,500
Jun 03, 2022379.90385.50348.27353.66353.665,010,900
Jun 02, 2022362.47401.00362.01398.87398.874,015,000
Jun 01, 2022379.64392.94351.88361.53361.533,870,900
May 31, 2022374.41387.40362.20375.12375.123,606,200
May 27, 2022356.77371.82355.64369.04369.043,113,500
May 26, 2022329.73357.13325.35351.32351.323,073,400
May 25, 2022329.48336.75318.00333.11333.113,799,400
May 24, 2022356.41356.41319.00324.84324.844,437,500
May 23, 2022362.01368.79342.00368.49368.494,042,900
May 20, 2022400.69403.99340.01363.85363.855,664,300
May 19, 2022362.16413.70360.50391.33391.337,601,800
May 18, 2022363.06379.73355.02360.62360.624,240,400
May 17, 2022374.01384.97346.38372.64372.644,719,600
May 16, 2022397.76398.24356.95359.95359.955,413,400
May 13, 2022372.18408.63372.18402.48402.486,151,400
May 12, 2022313.61385.00308.06353.51353.519,427,400
May 11, 2022331.94346.00315.25318.59318.596,328,700
May 10, 2022354.90366.10318.00335.39335.396,086,200
May 09, 2022362.00371.71337.29340.04340.046,412,700
May 06, 2022401.06401.49355.13377.49377.4910,269,600
May 05, 2022407.64424.88395.86413.09413.0911,360,800
May 04, 2022457.66487.99439.10485.49485.494,470,800
May 03, 2022451.75475.35449.45465.20465.203,736,300
May 02, 2022421.15454.14421.15452.98452.983,371,900
Apr 29, 2022422.00463.38421.49426.82426.823,976,900
Apr 28, 2022428.81452.13411.17443.28443.284,185,600
Apr 27, 2022423.99439.97413.32416.20416.203,191,300
Apr 26, 2022455.06458.53428.00428.09428.093,741,200
Apr 25, 2022461.98475.85453.39459.21459.214,006,900
Apr 22, 2022480.00492.71454.03459.97459.974,486,000
Apr 21, 2022535.01537.74472.57481.00481.005,935,500
Apr 20, 2022592.98594.00525.00525.00525.005,118,700
Apr 19, 2022577.50614.00576.00605.63605.632,142,500
Apr 18, 2022575.00586.89556.00581.00581.002,319,900
Apr 14, 2022602.41607.00579.01579.51579.512,282,500
Apr 13, 2022590.97622.00578.95604.78604.782,884,700
Apr 12, 2022627.56644.37590.24591.06591.063,680,100
Apr 11, 2022614.51628.98593.68617.38617.383,902,700
Apr 08, 2022639.30641.73600.06603.18603.184,183,300
Apr 07, 2022656.00669.05620.45643.97643.972,900,100
Apr 06, 2022684.63685.44638.44656.58656.583,337,200
Apr 05, 2022729.00741.34692.01702.92702.922,378,400
Apr 04, 2022696.39730.89692.00727.29727.291,959,000
Apr 01, 2022687.56716.88678.51693.00693.002,941,200
Mar 31, 2022708.51708.64675.23675.96675.962,222,700
Mar 30, 2022725.72737.80692.00705.60705.603,192,900
Mar 29, 2022716.83758.78702.44743.98743.982,947,500
Mar 28, 2022684.97716.60670.66701.60701.602,452,400
Mar 25, 2022705.00706.85666.00679.53679.532,233,100
Mar 24, 2022710.32711.81680.37705.00705.002,411,900
Mar 23, 2022715.00739.49695.00703.59703.593,397,300
Mar 22, 2022689.17733.78670.95727.01727.014,449,800
Mar 21, 2022699.00713.05653.03683.45683.456,669,900
Mar 18, 2022649.88780.00647.30780.00780.004,630,900
Mar 17, 2022612.22657.78604.61657.38657.383,035,600
Mar 16, 2022574.58623.86567.00622.38622.383,159,600
Mar 15, 2022518.58563.00513.65553.43553.432,655,400
Mar 14, 2022541.41553.22510.02512.55512.552,494,900
Mar 11, 2022568.98580.54542.24544.37544.372,736,100
Mar 10, 2022567.20571.98545.25553.18553.182,982,600
Mar 09, 2022544.99594.90534.07587.65587.653,983,600
Mar 08, 2022552.56554.99511.20514.95514.955,242,300
Mar 07, 2022599.00606.07557.37560.80560.802,762,600
Mar 04, 2022640.98650.94591.51600.84600.842,813,500
Mar 03, 2022664.91666.26632.20640.75640.751,553,000
Mar 02, 2022671.35677.98635.41659.83659.832,212,100
Mar 01, 2022688.95711.17670.61673.44673.441,611,800
Feb 28, 2022689.76704.07667.49694.26694.261,703,200
Feb 25, 2022677.28684.65642.96676.95676.952,275,400
Feb 24, 2022585.03668.79585.03663.98663.983,552,000
Feb 23, 2022634.80659.90625.02626.61626.612,432,900
Feb 22, 2022632.03661.99624.27626.16626.163,156,500
Feb 18, 2022662.78683.48640.42656.88656.883,973,900
Feb 17, 2022727.12732.24655.00660.00660.007,050,500
Feb 16, 2022799.85800.00720.00746.85746.859,925,000
Feb 15, 2022864.43891.35843.14889.50889.501,726,900
Feb 14, 2022846.37871.13835.51847.45847.451,579,900
Feb 11, 2022892.15905.99835.01854.00854.001,352,500
Feb 10, 2022900.00932.54885.00893.34893.341,913,500
Feb 09, 2022905.19925.63884.01924.97924.971,485,500
Feb 08, 2022859.00880.50852.00878.00878.001,155,000
Feb 07, 2022881.56908.00855.49866.89866.891,654,000
Feb 04, 2022830.00892.62810.86876.00876.002,942,500
Feb 03, 2022830.00857.42806.00809.44809.443,026,000
Feb 02, 2022983.50985.11864.93885.88885.883,183,100
Feb 01, 2022984.30988.50937.85984.20984.201,752,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...