UK markets open in 6 hours 25 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.02-1.89 (-3.21%)
At close: 04:00PM EDT
57.09 +0.07 (+0.12%)
After hours: 07:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202458.5058.5557.0157.0257.0212,781,842
20 May 202458.8759.2158.3058.9158.917,786,100
17 May 202457.9558.5957.0458.5358.5312,303,900
16 May 202458.6558.9957.7857.8157.819,636,000
15 May 202459.1759.6758.3558.7758.7711,174,300
14 May 202458.6658.7756.9258.0358.0320,334,800
13 May 202459.0759.4858.2658.7858.7812,847,600
10 May 202462.7262.7458.6558.9458.9430,675,600
09 May 202463.5763.8061.6162.4562.4519,819,700
08 May 202463.6764.2060.6462.7362.7358,311,600
07 May 202476.5377.8275.2977.0577.0511,383,800
06 May 202475.0077.8074.4277.3777.3711,042,600
03 May 202473.7874.8873.0674.4674.467,346,400
02 May 202471.9972.7270.2372.0072.005,387,100
01 May 202470.2172.0868.8870.4070.407,432,900
30 Apr 202472.4074.4870.1870.2070.208,246,200
29 Apr 202473.8174.0471.3872.4872.489,918,000
26 Apr 202471.3271.8370.7471.3371.334,611,800
25 Apr 202470.4371.3669.5770.5570.556,770,500
24 Apr 202474.4074.7271.6572.2672.266,086,500
23 Apr 202471.2874.5971.2274.0174.019,517,500
22 Apr 202470.0571.2769.3270.5570.555,908,200
19 Apr 202471.0071.6368.7969.6769.6710,289,300
18 Apr 202469.3370.9568.1569.5169.517,360,500
17 Apr 202469.5071.0068.9769.4169.418,373,200
16 Apr 202468.4769.3468.0168.7068.709,249,200
15 Apr 202470.0070.4168.3968.5768.578,733,200
12 Apr 202470.8971.1969.1970.0070.0011,013,500
11 Apr 202471.9872.2770.4971.5771.5711,728,000
10 Apr 202472.8073.1271.5971.9871.988,018,300
09 Apr 202474.3675.0873.5074.9274.924,362,300
08 Apr 202475.2175.4673.3274.3874.387,051,900
05 Apr 202474.6075.9973.6975.2875.286,587,200
04 Apr 202475.6177.0774.5674.8174.818,530,700
03 Apr 202478.2879.2975.1375.6475.649,874,100
02 Apr 202476.6178.6075.9578.1278.126,692,400
01 Apr 202477.3578.6376.2878.1978.196,588,400
28 Mar 202478.8079.1977.0077.1777.174,261,000
27 Mar 202479.3579.3877.4678.6278.624,399,700
26 Mar 202479.0479.7577.7578.5378.534,442,200
25 Mar 202478.1079.5677.7478.4278.424,596,000
22 Mar 202478.8980.3778.3878.7278.724,559,100
21 Mar 202481.6683.3979.5679.5979.5911,345,900
20 Mar 202477.5381.6277.2981.3381.336,793,700
19 Mar 202476.7378.5375.3077.5377.535,736,500
18 Mar 202478.0078.0076.2677.5277.525,440,700
15 Mar 202478.2379.0776.7677.1577.155,818,900
14 Mar 202478.5379.8077.3678.4278.427,244,200
13 Mar 202476.1979.4076.1078.6878.6810,975,300
12 Mar 202475.9576.6974.5876.3676.365,667,100
11 Mar 202475.6076.2974.4474.9774.975,191,200
08 Mar 202476.0879.5876.0876.1676.1610,437,000
07 Mar 202474.2675.9673.2075.3375.337,592,500
06 Mar 202474.1874.8572.9274.0174.015,757,300
05 Mar 202474.8074.9372.6473.4773.478,691,200
04 Mar 202476.4776.5373.9975.7775.777,395,000
01 Mar 202477.1178.6676.3176.5976.597,791,000
29 Feb 202476.2777.1475.0376.3776.376,693,400
28 Feb 202475.5676.1974.7375.5675.565,208,500
27 Feb 202477.5677.6375.9076.6376.637,449,300
26 Feb 202476.3178.2576.2177.5677.568,935,200
23 Feb 202475.0576.8073.8576.2476.2410,235,600
22 Feb 202478.2878.8374.8775.0375.0311,326,800
21 Feb 202477.0078.0674.6775.5975.5910,553,400
20 Feb 202479.9580.5877.7278.6278.6210,349,300
16 Feb 202482.2583.6780.3581.2981.2913,691,800
15 Feb 202480.2484.0579.6084.0084.0015,483,200
14 Feb 202479.1180.7077.4880.6780.6718,016,700
13 Feb 202477.8083.4977.0177.1877.1840,164,900
12 Feb 202491.4091.5788.9889.1289.1217,188,800
09 Feb 202490.0091.2188.9290.7290.7211,356,900
08 Feb 202485.0391.4484.9087.8787.8720,834,800
07 Feb 202482.1085.4681.8085.1785.1713,242,600
06 Feb 202481.4082.0479.7781.5681.565,548,000
05 Feb 202482.4482.8080.0381.4081.408,558,300
02 Feb 202481.0083.0379.3382.9382.9317,644,900
01 Feb 202479.3779.5875.8276.7276.7214,190,000
31 Jan 202481.3082.2279.9680.0780.076,749,700
30 Jan 202482.7883.2581.6882.3382.335,529,000
29 Jan 202481.7483.5781.4783.5483.546,479,000
26 Jan 202480.5182.8480.4781.5581.556,839,200
25 Jan 202481.2781.7079.1480.4980.496,926,800
24 Jan 202482.2883.3680.6780.7380.737,675,800
23 Jan 202480.7081.6279.5381.1481.145,700,500
22 Jan 202480.9182.8379.6980.2680.269,011,700
19 Jan 202477.3180.1876.3180.0180.0110,241,200
18 Jan 202480.0081.0177.2177.5277.5211,221,200
17 Jan 202480.0380.4477.5380.3280.3215,898,400
16 Jan 202480.2882.1479.6281.3281.3211,659,700
12 Jan 202481.1183.1981.0081.4081.409,252,600
11 Jan 202481.1582.6579.1381.3081.3010,641,200
10 Jan 202480.6981.3079.3781.1081.109,866,700
09 Jan 202477.2580.2476.9280.1180.1110,835,000
08 Jan 202474.7877.9074.7277.6977.698,232,000
05 Jan 202473.3275.9573.0074.5174.519,830,200
04 Jan 202471.6374.0270.6173.4273.4211,927,400
03 Jan 202472.0872.9971.1871.8271.829,649,900
02 Jan 202476.4476.6372.9173.8373.8313,134,800
29 Dec 202379.1279.7377.2577.9077.909,518,700
28 Dec 202378.2979.2077.4879.1179.117,608,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...