Shopify Inc. (SHOP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2017 | 10.31 | 10.41 | 10.14 | 10.29 | 10.29 | 24,292,000 |
| Oct 20, 2017 | 9.86 | 10.25 | 9.85 | 10.21 | 10.21 | 32,930,000 |
| Oct 19, 2017 | 9.82 | 9.85 | 9.63 | 9.82 | 9.82 | 19,860,000 |
| Oct 18, 2017 | 9.61 | 9.97 | 9.59 | 9.89 | 9.89 | 24,964,000 |
| Oct 17, 2017 | 9.70 | 9.75 | 9.54 | 9.62 | 9.62 | 24,754,000 |
| Oct 16, 2017 | 9.45 | 9.72 | 9.33 | 9.70 | 9.70 | 29,524,000 |
| Oct 13, 2017 | 9.44 | 9.52 | 9.37 | 9.42 | 9.42 | 17,605,000 |
| Oct 12, 2017 | 9.63 | 9.73 | 9.41 | 9.44 | 9.44 | 35,172,000 |
| Oct 11, 2017 | 9.19 | 9.67 | 9.19 | 9.50 | 9.50 | 62,150,000 |
| Oct 10, 2017 | 9.73 | 9.90 | 8.94 | 9.26 | 9.26 | 113,732,000 |
| Oct 09, 2017 | 9.65 | 9.85 | 9.60 | 9.74 | 9.74 | 29,680,000 |
| Oct 06, 2017 | 9.80 | 10.02 | 9.56 | 9.79 | 9.79 | 77,797,000 |
| Oct 05, 2017 | 9.75 | 10.34 | 9.33 | 10.04 | 10.04 | 197,807,000 |
| Oct 04, 2017 | 11.68 | 11.69 | 10.07 | 10.33 | 10.33 | 208,959,000 |
| Oct 03, 2017 | 11.99 | 12.07 | 11.63 | 11.68 | 11.68 | 16,883,000 |
| Oct 02, 2017 | 11.70 | 11.97 | 11.67 | 11.90 | 11.90 | 11,167,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.