Indicators

Shopify Inc (NY: SHOP )

71.24 -1.24 (-1.71%)

Streaming Delayed Price Updated: 2:02 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	124.84	127.18	124.17	124.29	8,816,770	+0.20(+0.16%)
May 27, 2021	123.19	125.72	121.46	124.08	10,392,680	+0.20(+0.16%)
May 26, 2021	124.85	126.80	123.20	123.88	11,197,820	-0.12(-0.09%)
May 25, 2021	126.70	128.10	123.19	124.00	14,558,780	-2.14(-1.70%)
May 24, 2021	122.48	127.83	121.60	126.14	15,423,130	+3.73(+3.05%)
May 21, 2021	122.40	124.60	119.20	122.41	16,825,420	+0.92(+0.76%)
May 20, 2021	118.00	122.42	117.00	121.49	15,486,110	+4.45(+3.80%)
May 19, 2021	110.60	117.26	110.20	117.04	19,410,060	+3.70(+3.27%)
May 18, 2021	110.50	115.26	109.14	113.34	19,138,730	+3.70(+3.37%)
May 17, 2021	107.65	111.46	107.01	109.64	10,855,900	+1.14(+1.05%)
May 14, 2021	106.70	108.81	104.40	108.50	10,558,140	+3.72(+3.55%)
May 13, 2021	110.23	110.90	102.51	104.78	15,537,430	-3.61(-3.33%)
May 12, 2021	108.30	110.59	105.57	108.39	13,859,880	-2.63(-2.37%)
May 11, 2021	103.48	112.16	103.17	111.02	19,238,590	+3.00(+2.77%)
May 10, 2021	109.90	109.90	106.00	108.02	13,900,560	-2.84(-2.56%)
May 07, 2021	111.82	112.86	109.31	110.86	15,599,120	+1.77(+1.62%)
May 06, 2021	111.30	112.58	106.72	109.09	22,390,670	-2.94(-2.63%)
May 05, 2021	114.23	115.78	110.98	112.03	12,665,460	-2.26(-1.98%)
May 04, 2021	111.50	114.40	107.20	114.29	20,929,120	+2.09(+1.87%)

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.