Canada markets close in 2 hours

Shopify Inc. (SHOP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.56+3.80 (+13.69%)
As of 02:00PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202229.0831.8429.0031.5631.5632,651,572
Oct 03, 202227.3028.2226.4827.7627.7626,367,500
Sept 30, 202226.5728.1426.3826.9426.9424,722,100
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, 202228.4128.9127.6528.7628.7627,513,400
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, 202232.4332.8331.2231.7331.7331,861,200
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
Sept 02, 202231.8031.9929.8630.1130.1131,415,600
Sept 01, 202230.9431.3629.8231.2731.2728,553,500
Aug 31, 202231.9833.3531.3431.6531.6526,208,600
Aug 30, 202232.4732.9130.5331.3631.3633,550,300
Aug 29, 202231.7633.2031.7631.9431.9421,041,800
Aug 26, 202234.3734.5931.8032.4232.4230,300,000
Aug 25, 202233.7434.7133.2934.3434.3423,870,600
Aug 24, 202232.6834.2632.4133.2933.2923,435,800
Aug 23, 202233.0533.8032.3832.4732.4720,640,400
Aug 22, 202233.3933.9832.5733.1833.1823,788,800
Aug 19, 202236.0936.4434.1134.2034.2028,335,200
Aug 18, 202237.2937.3836.0136.8636.8620,334,700
Aug 17, 202238.7539.0137.1037.3037.3029,058,800
Aug 16, 202239.9340.3937.6339.5839.5830,792,100
Aug 15, 202240.1441.1038.8639.8439.8428,841,600
Aug 12, 202241.3041.5339.6140.7640.7629,889,600
Aug 11, 202242.8245.4339.6640.4240.4255,567,200
Aug 10, 202239.4440.8737.9740.6140.6139,813,100
Aug 09, 202238.7538.8436.3136.7536.7534,712,100
Aug 08, 202241.4142.4539.2739.7739.7729,845,900
Aug 05, 202239.2742.5539.0440.8140.8128,771,500
Aug 04, 202241.9542.5940.1741.0241.0231,569,700
Aug 03, 202238.3042.1538.3041.9341.9338,072,800
Aug 02, 202235.7038.9835.5537.7437.7429,707,000
Aug 01, 202234.9037.4234.0536.4436.4426,421,500
Jul 29, 202235.2136.6533.7534.8334.8331,716,800
Jul 28, 202234.7036.1633.6035.9135.9133,198,400
Jul 27, 202231.4635.4831.3135.2435.2479,941,500
Jul 26, 202231.8131.9530.5531.5531.5565,071,900
Jul 25, 202237.0537.4335.7136.7136.7119,770,500
Jul 22, 202239.4039.8636.7637.3537.3528,254,400
Jul 21, 202237.9740.6837.8540.4040.4039,578,500
Jul 20, 202234.1938.8433.9538.4938.4942,330,800
Jul 19, 202234.0234.3832.0434.3734.3727,254,900
Jul 18, 202231.9234.2031.8332.5432.5428,950,700
Jul 15, 202231.2931.8430.0231.2731.2722,398,700
Jul 14, 202231.8432.2530.3830.6730.6724,247,400
Jul 13, 202231.3533.2130.2832.1532.1526,325,800
Jul 12, 202232.5733.4831.7032.3832.3821,445,000
Jul 11, 202234.7635.1032.0432.3232.3222,534,000
Jul 08, 202234.2536.7534.1035.5735.5722,067,200
Jul 07, 202232.8435.4832.3035.3335.3323,042,300
Jul 06, 202234.1435.3132.7533.0433.0425,782,300
Jul 05, 202230.8434.2829.7234.0034.0029,111,300
Jul 01, 202232.0833.0630.7031.4131.4120,371,600
Jun 30, 202232.6533.3430.8631.2431.2426,019,600
Jun 29, 202234.4034.9832.4733.0533.0530,879,400
Jun 29, 202210:1 Stock Split
Jun 28, 202237.1338.0534.6635.0335.0344,122,000
Jun 27, 202239.2539.5035.8337.3237.3258,165,000
Jun 24, 202236.4538.7936.3838.5238.5246,653,000
Jun 23, 202233.8536.5333.2136.3836.3843,753,000
Jun 22, 202232.4434.8332.2533.8533.8534,586,000
Jun 21, 202232.4033.6832.1632.8332.8331,601,000
Jun 17, 202230.6932.5930.6331.6931.6937,008,000
Jun 16, 202231.4831.9329.9630.5230.5240,943,000
Jun 15, 202230.5733.1030.4832.6032.6047,767,000
Jun 14, 202231.6632.0829.7630.3530.3538,194,000
Jun 13, 202233.1434.0131.1631.2931.2940,666,000
Jun 10, 202235.5036.2833.9334.8434.8440,240,000
Jun 09, 202238.5239.7537.1037.1437.1433,993,000
Jun 08, 202238.1039.6037.7139.1539.1535,180,000
Jun 07, 202235.4138.1335.0038.0738.0747,707,000
Jun 06, 202236.7037.4635.4536.0636.0637,865,000
Jun 03, 202237.9938.5534.8335.3735.3750,216,000
Jun 02, 202236.2540.1036.2039.8939.8940,150,000
Jun 01, 202237.9639.2935.1936.1536.1538,709,000
May 31, 202237.4438.7436.2237.5137.5136,062,000
May 27, 202235.6837.1835.5636.9036.9031,135,000
May 26, 202232.9735.7132.5335.1335.1330,734,000
May 25, 202232.9533.6731.8033.3133.3137,994,000
May 24, 202235.6435.6431.9032.4832.4844,375,000
May 23, 202236.2036.8834.2036.8536.8540,429,000
May 20, 202240.0740.4034.0036.3836.3856,643,000
May 19, 202236.2241.3736.0539.1339.1376,018,000
May 18, 202236.3137.9735.5036.0636.0642,404,000
May 17, 202237.4038.5034.6437.2637.2647,196,000
May 16, 202239.7839.8235.6935.9935.9954,134,000
May 13, 202237.2240.8637.2240.2540.2561,514,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...