UK Markets closed

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,465.90+28.75 (+2.00%)
As of 4:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20211,545.001,568.031,541.001,554.251,554.2560,150,000
02 Sept 20211,542.401,588.001,538.401,542.601,542.6094,220,000
01 Sept 20211,527.651,552.241,523.281,539.031,539.0357,500,000
31 Aug 20211,554.231,554.231,521.291,524.781,524.7851,910,000
30 Aug 20211,540.941,560.001,528.011,549.001,549.0066,000,000
27 Aug 20211,517.001,538.991,511.141,531.421,531.4252,060,000
26 Aug 20211,548.991,556.901,514.191,515.581,515.5862,570,000
25 Aug 20211,541.451,555.971,511.601,552.241,552.2480,130,000
24 Aug 20211,510.011,562.001,510.001,538.511,538.51135,540,000
23 Aug 20211,456.211,488.151,453.081,481.411,481.4186,880,000
20 Aug 20211,477.601,485.801,437.501,450.701,450.7078,090,000
19 Aug 20211,472.011,499.551,463.111,466.111,466.1162,350,000
18 Aug 20211,474.581,514.001,471.201,489.181,489.1881,880,000
17 Aug 20211,485.681,493.271,458.081,481.871,481.87114,440,000
16 Aug 20211,491.461,534.601,468.711,489.001,489.00128,040,000
13 Aug 20211,500.001,504.981,475.001,498.001,498.0062,260,000
12 Aug 20211,482.531,514.001,455.941,503.201,503.20108,210,000
11 Aug 20211,536.251,537.441,480.801,485.231,485.2392,190,000
10 Aug 20211,557.001,583.371,514.441,525.941,525.94120,700,000
09 Aug 20211,525.801,551.991,510.081,549.991,549.99109,310,000
06 Aug 20211,532.911,550.991,501.271,525.061,525.0669,210,000
05 Aug 20211,553.211,576.001,533.851,545.551,545.5582,240,000
04 Aug 20211,524.081,558.251,517.011,555.521,555.5266,910,000
03 Aug 20211,542.141,559.751,499.001,522.561,522.561,611,900
02 Aug 20211,503.831,555.001,493.051,538.671,538.671,431,900
30 Jul 20211,499.951,529.871,490.201,499.931,499.931,030,100
29 Jul 20211,528.061,560.211,510.001,525.001,525.001,760,600
28 Jul 20211,577.001,583.151,497.031,538.001,538.002,210,900
27 Jul 20211,582.031,602.421,513.041,555.101,555.101,733,100
26 Jul 20211,649.231,650.001,576.711,582.281,582.281,433,000
23 Jul 20211,608.001,650.001,595.931,643.321,643.321,401,800
22 Jul 20211,564.261,602.571,564.261,594.091,594.091,851,600
21 Jul 20211,517.511,569.361,515.641,569.361,569.361,349,500
20 Jul 20211,477.351,533.521,458.161,524.781,524.781,286,300
19 Jul 20211,415.161,475.371,393.011,472.011,472.011,430,100
16 Jul 20211,454.271,463.811,426.001,442.631,442.63959,700
15 Jul 20211,476.001,481.111,420.021,441.501,441.501,167,200
14 Jul 20211,535.001,550.001,459.001,463.001,463.001,459,100
13 Jul 20211,492.591,532.271,490.741,516.471,516.471,192,800
12 Jul 20211,502.931,530.181,476.001,494.741,494.741,184,200
09 Jul 20211,472.501,496.921,457.881,494.991,494.991,257,600
08 Jul 20211,475.001,499.501,452.321,463.341,463.341,659,500
07 Jul 20211,551.011,587.741,508.371,520.221,520.221,664,700
06 Jul 20211,468.061,541.001,467.611,538.031,538.031,933,400
02 Jul 20211,469.981,498.001,449.021,464.751,464.751,043,100
01 Jul 20211,460.981,469.481,442.001,458.001,458.00763,400
30 Jun 20211,478.581,491.801,454.041,460.981,460.981,044,100
29 Jun 20211,497.141,512.971,473.251,482.991,482.991,058,100
28 Jun 20211,483.781,523.151,478.001,494.991,494.991,281,200
25 Jun 20211,489.951,489.951,429.031,473.541,473.541,802,400
24 Jun 20211,513.391,529.801,473.661,478.991,478.991,340,100
23 Jun 20211,510.931,534.961,494.301,500.531,500.531,371,600
22 Jun 20211,480.001,516.361,466.971,508.441,508.442,168,000
21 Jun 20211,473.261,552.231,452.501,480.231,480.233,254,000
18 Jun 20211,435.021,485.491,434.521,466.871,466.872,549,000
17 Jun 20211,352.311,461.001,351.001,449.271,449.273,147,300
16 Jun 20211,324.281,377.001,318.271,366.301,366.302,323,000
15 Jun 20211,309.001,350.001,286.001,321.081,321.081,722,200
14 Jun 20211,247.001,310.921,245.351,306.641,306.641,447,700
11 Jun 20211,238.241,250.001,228.001,247.021,247.02885,000
10 Jun 20211,215.001,237.061,198.101,231.101,231.10989,300
09 Jun 20211,227.501,242.791,214.991,215.561,215.56516,300
08 Jun 20211,244.001,252.241,210.001,230.741,230.74711,900
07 Jun 20211,209.121,231.201,182.501,230.551,230.55686,000
04 Jun 20211,209.971,224.371,202.241,205.741,205.74626,000
03 Jun 20211,223.011,228.211,195.501,199.001,199.00809,800
02 Jun 20211,258.001,265.831,218.001,229.591,229.59991,400
01 Jun 20211,254.171,278.931,244.591,251.561,251.561,174,800
28 May 20211,248.411,271.791,241.661,242.871,242.87881,700
27 May 20211,231.921,257.221,214.591,240.841,240.841,040,100
26 May 20211,248.491,268.001,232.001,238.831,238.831,120,600
25 May 20211,267.001,280.991,231.951,240.001,240.001,456,400
24 May 20211,224.801,278.261,216.001,261.431,261.431,398,500
21 May 20211,223.991,246.001,192.001,224.121,224.121,682,500
20 May 20211,180.001,224.201,170.001,214.901,214.901,551,700
19 May 20211,106.001,172.591,102.011,170.391,170.391,942,000
18 May 20211,105.001,152.571,091.351,133.361,133.361,915,800
17 May 20211,076.521,114.631,070.101,096.391,096.391,086,000
14 May 20211,067.011,088.101,044.001,085.011,085.011,055,800
13 May 20211,102.301,109.001,025.071,047.771,047.771,554,900
12 May 20211,082.981,105.861,055.671,083.901,083.901,386,100
11 May 20211,040.001,121.591,031.751,110.201,110.201,924,300
10 May 20211,099.001,102.371,060.051,080.241,080.241,390,500
07 May 20211,118.201,128.591,093.051,108.601,108.601,559,900
06 May 20211,113.011,125.801,067.161,090.931,090.932,240,600
05 May 20211,151.001,157.841,109.851,120.351,120.351,266,000
04 May 20211,115.001,144.001,072.041,142.941,142.942,093,300
03 May 20211,186.731,194.361,119.171,122.011,122.011,398,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...