Shopify Inc (NY: SHOP )

385.23 +21.40 (+5.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 364.51 387.90 363.83 385.23 4,665,336 +21.40(+5.88%)
Jun 23, 2022 338.50 365.27 332.13 363.83 4,397,887 +25.29(+7.47%)
Jun 22, 2022 324.38 348.25 322.53 338.54 3,462,297 +10.29(+3.13%)
Jun 21, 2022 324.00 336.82 321.61 328.25 3,158,884 +11.36(+3.58%)
Jun 17, 2022 306.90 325.86 306.31 316.89 3,700,848 +11.66(+3.82%)
Jun 16, 2022 314.81 319.31 299.57 305.23 4,089,385 -20.80(-6.38%)
Jun 15, 2022 305.70 330.98 304.80 326.03 4,771,687 +22.49(+7.41%)
Jun 14, 2022 316.61 320.77 297.64 303.54 3,817,267 -9.40(-3.00%)
Jun 13, 2022 331.42 340.14 311.64 312.94 4,062,781 -35.49(-10.19%)
Jun 10, 2022 355.00 362.81 339.31 348.43 4,030,032 -22.96(-6.18%)
Jun 09, 2022 385.21 397.52 371.06 371.39 3,401,015 -20.08(-5.13%)
Jun 08, 2022 381.00 396.05 377.09 391.47 3,515,328 +10.73(+2.82%)
Jun 07, 2022 354.11 381.32 350.00 380.74 4,766,074 +20.12(+5.58%)
Jun 06, 2022 367.00 374.56 354.53 360.62 3,783,858 +6.96(+1.97%)
Jun 03, 2022 379.90 385.50 348.27 353.66 5,021,759 -45.21(-11.33%)
Jun 02, 2022 362.47 401.00 362.01 398.87 4,012,208 +37.34(+10.33%)
Jun 01, 2022 379.64 392.94 351.88 361.53 3,861,449 -13.59(-3.62%)
May 31, 2022 374.41 387.40 362.20 375.12 3,601,454 +6.08(+1.65%)
May 27, 2022 356.77 371.81 355.63 369.04 3,113,481 +17.72(+5.04%)
May 26, 2022 329.73 357.13 325.35 351.32 3,069,931 +18.21(+5.47%)
May 25, 2022 329.48 336.75 318.00 333.11 3,797,403 +8.27(+2.55%)
May 24, 2022 356.41 356.41 319.00 324.84 4,434,311 -43.65(-11.85%)
May 23, 2022 362.01 368.79 342.00 368.49 4,040,825 +4.64(+1.28%)
May 20, 2022 400.69 403.99 340.01 363.85 5,648,985 -27.48(-7.02%)
May 19, 2022 362.16 413.70 360.50 391.33 7,594,126 +30.71(+8.52%)
May 18, 2022 363.06 379.73 355.02 360.62 4,235,566 -12.02(-3.23%)
May 17, 2022 374.01 384.97 346.38 372.64 4,716,633 +12.69(+3.53%)
May 16, 2022 397.76 398.20 356.95 359.95 5,411,387 -42.53(-10.57%)
May 13, 2022 372.18 408.63 372.18 402.48 6,151,448 +48.97(+13.85%)
May 12, 2022 313.61 385.00 308.06 353.51 9,415,140 +34.92(+10.96%)
May 11, 2022 331.94 346.00 315.25 318.59 6,326,023 -16.80(-5.01%)
May 10, 2022 354.90 366.10 318.00 335.39 6,085,092 -4.65(-1.37%)
May 09, 2022 362.00 371.71 337.29 340.04 6,409,992 -37.45(-9.92%)
May 06, 2022 401.06 401.49 355.13 377.49 10,269,578 -35.60(-8.62%)
May 05, 2022 407.64 424.88 395.86 413.09 11,356,951 -72.40(-14.91%)
May 04, 2022 457.66 487.99 439.10 485.49 4,465,600 +20.29(+4.36%)
May 03, 2022 451.75 475.35 449.45 465.20 3,735,622 +12.22(+2.70%)
May 02, 2022 421.15 454.14 421.15 452.98 3,371,204 +26.16(+6.13%)
Apr 29, 2022 422.00 463.38 421.49 426.82 3,976,905 -16.46(-3.71%)
Apr 28, 2022 428.81 452.13 411.17 443.28 4,181,405 +27.08(+6.51%)
Apr 27, 2022 423.99 439.97 413.32 416.20 3,187,660 -11.89(-2.78%)
Apr 26, 2022 455.06 458.53 428.00 428.09 3,738,268 -31.12(-6.78%)
Apr 25, 2022 461.98 475.85 453.39 459.21 4,005,443 -0.76(-0.17%)
Apr 22, 2022 480.00 492.71 454.03 459.97 4,486,069 -21.03(-4.37%)
Apr 21, 2022 535.01 472.57 481.00 5,932,527 -44.00(-8.38%)
Apr 20, 2022 592.98 594.00 525.00 525.00 5,113,231 -80.63(-13.31%)
Apr 19, 2022 577.50 614.00 576.00 605.63 2,138,628 +24.63(+4.24%)
Apr 18, 2022 575.00 586.89 556.00 581.00 2,317,890 +1.49(+0.26%)
Apr 14, 2022 602.41 607.00 579.01 579.51 2,282,506 -25.27(-4.18%)
Apr 13, 2022 590.97 622.00 578.95 604.78 2,882,904 +13.72(+2.32%)
Apr 12, 2022 627.56 644.37 590.24 591.06 3,675,227 -26.32(-4.26%)
Apr 11, 2022 614.51 628.98 593.68 617.38 3,893,039 +14.20(+2.35%)
Apr 08, 2022 639.30 641.73 600.06 603.18 4,183,808 -40.79(-6.33%)
Apr 07, 2022 656.00 669.05 620.45 643.97 2,898,504 -12.61(-1.92%)
Apr 06, 2022 684.63 685.44 638.44 656.58 3,334,601 -46.34(-6.59%)
Apr 05, 2022 729.00 741.34 692.01 702.92 2,376,009 -24.37(-3.35%)
Apr 04, 2022 696.39 730.89 692.00 727.29 1,960,687 +34.29(+4.95%)
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.