Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Shopify Inc (NY: SHOP )

105.88 -2.61 (-2.41%)

Official Closing Price Updated: 7:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	108.90	109.11	105.76	105.88	6,685,707	-2.61(-2.41%)
Nov 15, 2024	107.10	108.79	105.25	108.49	10,764,181	-0.59(-0.54%)
Nov 14, 2024	115.29	115.29	109.00	109.08	13,132,083	-6.01(-5.22%)
Nov 13, 2024	107.50	115.62	106.18	115.09	20,618,552	+6.17(+5.66%)
Nov 12, 2024	107.52	114.51	106.00	108.92	63,854,712	+18.93(+21.04%)
Nov 11, 2024	88.95	92.16	88.71	89.99	19,928,008	+2.87(+3.29%)
Nov 08, 2024	85.60	87.26	85.25	87.12	7,439,053	+1.57(+1.84%)
Nov 07, 2024	82.16	85.84	82.10	85.55	6,622,348	+3.63(+4.43%)
Nov 06, 2024	81.55	82.12	80.13	81.92	5,165,686	+2.35(+2.95%)
Nov 05, 2024	78.55	80.04	78.23	79.57	4,646,189	+1.13(+1.44%)
Nov 04, 2024	78.71	79.06	77.70	78.44	3,583,737	-0.55(-0.70%)
Nov 01, 2024	79.05	79.89	77.94	78.99	6,194,146	+0.78(+1.00%)
Oct 31, 2024	79.75	80.39	77.12	78.21	4,632,329	-1.80(-2.25%)
Oct 30, 2024	80.03	80.52	79.28	80.01	3,711,588	-0.38(-0.47%)
Oct 29, 2024	79.39	80.80	79.21	80.39	5,129,735	+0.52(+0.65%)
Oct 28, 2024	79.61	80.18	79.31	79.87	3,325,513	+0.82(+1.04%)
Oct 25, 2024	80.10	80.97	78.78	79.05	3,834,497	-0.77(-0.96%)
Oct 24, 2024	80.00	80.39	78.84	79.82	3,981,265	+0.16(+0.20%)
Oct 23, 2024	81.23	81.91	79.12	79.66	4,831,766	-1.95(-2.39%)
Oct 22, 2024	81.50	82.55	81.16	81.61	4,624,359	-1.05(-1.27%)
Oct 21, 2024	82.03	83.25	81.29	82.66	5,437,725	-0.02(-0.02%)
Oct 18, 2024	82.25	82.95	82.03	82.68	3,862,213	+1.05(+1.29%)
Oct 17, 2024	82.89	83.18	81.14	81.63	3,519,516	-0.22(-0.27%)
Oct 16, 2024	81.95	82.27	80.34	81.85	4,929,143	-0.08(-0.10%)
Oct 15, 2024	83.60	83.77	80.46	81.93	6,484,424	-1.75(-2.09%)
Oct 14, 2024	83.84	84.37	82.66	83.68	3,758,807	+0.44(+0.53%)
Oct 11, 2024	81.97	84.20	81.89	83.24	3,775,017	+0.53(+0.64%)
Oct 10, 2024	82.36	83.66	82.30	82.71	3,937,030	-0.70(-0.84%)
Oct 09, 2024	82.63	84.12	82.63	83.41	4,740,770	+0.83(+1.01%)
Oct 08, 2024	81.00	83.14	80.60	82.58	5,721,483	+1.72(+2.13%)
Oct 07, 2024	81.85	82.10	80.30	80.86	5,544,404	-1.57(-1.90%)
Oct 04, 2024	79.81	82.64	79.50	82.43	7,746,252	+4.29(+5.49%)
Oct 03, 2024	78.50	79.32	77.69	78.14	4,622,779	-0.96(-1.21%)
Oct 02, 2024	78.51	79.31	77.93	79.10	3,109,416	+0.65(+0.83%)
Oct 01, 2024	80.00	80.24	77.77	78.45	5,652,980	-1.69(-2.11%)
Sep 30, 2024	79.07	80.36	78.50	80.14	4,464,411	+0.93(+1.17%)
Sep 27, 2024	80.82	81.15	79.19	79.21	3,973,557	-1.54(-1.91%)
Sep 26, 2024	80.44	81.09	78.77	80.75	5,728,747	+1.49(+1.88%)
Sep 25, 2024	80.13	80.91	79.01	79.26	5,029,071	-1.07(-1.33%)
Sep 24, 2024	80.77	81.07	78.78	80.33	5,396,947	+0.22(+0.27%)
Sep 23, 2024	79.00	80.80	78.85	80.11	7,895,068	+1.39(+1.77%)
Sep 20, 2024	78.61	79.52	77.31	78.72	5,612,866	+0.04(+0.05%)
Sep 19, 2024	77.40	79.31	76.64	78.68	9,858,659	+3.46(+4.60%)
Sep 18, 2024	74.83	76.97	74.59	75.22	7,027,625	+0.77(+1.03%)
Sep 17, 2024	75.50	75.76	73.66	74.45	8,174,878	+0.87(+1.18%)
Sep 16, 2024	72.10	73.70	71.47	73.58	4,183,569	+1.13(+1.56%)
Sep 13, 2024	71.83	73.44	71.76	72.45	5,655,602	+1.14(+1.60%)
Sep 12, 2024	70.72	71.98	69.63	71.31	6,186,647	-0.21(-0.29%)
Sep 11, 2024	68.55	71.76	68.10	71.52	7,062,186	+3.35(+4.91%)
Sep 10, 2024	68.79	68.90	66.95	68.17	4,529,930	+0.04(+0.06%)
Sep 09, 2024	68.48	69.49	67.14	68.13	4,297,771	+1.12(+1.67%)
Sep 06, 2024	70.38	70.56	65.86	67.01	7,380,406	-3.10(-4.42%)
Sep 05, 2024	70.00	70.93	69.31	70.11	3,294,994	-0.11(-0.16%)
Sep 04, 2024	70.86	71.75	69.62	70.22	4,611,978	-1.04(-1.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.