UK Markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
356.79-16.42 (-4.40%)
As of 12:55PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022371.32380.49353.36356.79356.792,901,847
27 Jun 2022392.48395.00358.29373.21373.215,810,800
24 Jun 2022364.51387.90363.83385.23385.234,650,300
23 Jun 2022338.50365.27332.13363.83363.834,375,300
22 Jun 2022324.38348.25322.53338.54338.543,458,600
21 Jun 2022324.00336.82321.61328.25328.253,160,100
17 Jun 2022306.90325.86306.31316.89316.893,698,200
16 Jun 2022314.81319.31299.57305.23305.234,094,300
15 Jun 2022305.70330.98304.80326.03326.034,776,700
14 Jun 2022316.61320.77297.64303.54303.543,819,400
13 Jun 2022331.42340.14311.64312.94312.944,066,600
10 Jun 2022355.00362.81339.31348.43348.434,024,000
09 Jun 2022385.21397.52371.05371.39371.393,399,300
08 Jun 2022381.00396.05377.09391.47391.473,518,000
07 Jun 2022354.11381.32350.00380.74380.744,770,700
06 Jun 2022367.00374.56354.53360.62360.623,786,500
03 Jun 2022379.90385.50348.27353.66353.665,010,900
02 Jun 2022362.47401.00362.01398.87398.874,015,000
01 Jun 2022379.64392.94351.88361.53361.533,870,900
31 May 2022374.41387.40362.20375.12375.123,606,200
27 May 2022356.77371.82355.64369.04369.043,113,500
26 May 2022329.73357.13325.35351.32351.323,073,400
25 May 2022329.48336.75318.00333.11333.113,799,400
24 May 2022356.41356.41319.00324.84324.844,437,500
23 May 2022362.01368.79342.00368.49368.494,042,900
20 May 2022400.69403.99340.01363.85363.855,664,300
19 May 2022362.16413.70360.50391.33391.337,601,800
18 May 2022363.06379.73355.02360.62360.624,240,400
17 May 2022374.01384.97346.38372.64372.644,719,600
16 May 2022397.76398.24356.95359.95359.955,413,400
13 May 2022372.18408.63372.18402.48402.486,151,400
12 May 2022313.61385.00308.06353.51353.519,427,400
11 May 2022331.94346.00315.25318.59318.596,328,700
10 May 2022354.90366.10318.00335.39335.396,086,200
09 May 2022362.00371.71337.29340.04340.046,412,700
06 May 2022401.06401.49355.13377.49377.4910,269,600
05 May 2022407.64424.88395.86413.09413.0911,360,800
04 May 2022457.66487.99439.10485.49485.494,470,800
03 May 2022451.75475.35449.45465.20465.203,736,300
02 May 2022421.15454.14421.15452.98452.983,371,900
29 Apr 2022422.00463.38421.49426.82426.823,976,900
28 Apr 2022428.81452.13411.17443.28443.284,185,600
27 Apr 2022423.99439.97413.32416.20416.203,191,300
26 Apr 2022455.06458.53428.00428.09428.093,741,200
25 Apr 2022461.98475.85453.39459.21459.214,006,900
22 Apr 2022480.00492.71454.03459.97459.974,486,000
21 Apr 2022535.01537.74472.57481.00481.005,935,500
20 Apr 2022592.98594.00525.00525.00525.005,118,700
19 Apr 2022577.50614.00576.00605.63605.632,142,500
18 Apr 2022575.00586.89556.00581.00581.002,319,900
14 Apr 2022602.41607.00579.01579.51579.512,282,500
13 Apr 2022590.97622.00578.95604.78604.782,884,700
12 Apr 2022627.56644.37590.24591.06591.063,680,100
11 Apr 2022614.51628.98593.68617.38617.383,902,700
08 Apr 2022639.30641.73600.06603.18603.184,183,300
07 Apr 2022656.00669.05620.45643.97643.972,900,100
06 Apr 2022684.63685.44638.44656.58656.583,337,200
05 Apr 2022729.00741.34692.01702.92702.922,378,400
04 Apr 2022696.39730.89692.00727.29727.291,959,000
01 Apr 2022687.56716.88678.51693.00693.002,941,200
31 Mar 2022708.51708.64675.23675.96675.962,222,700
30 Mar 2022725.72737.80692.00705.60705.603,192,900
29 Mar 2022716.83758.78702.44743.98743.982,947,500
28 Mar 2022684.97716.60670.66701.60701.602,452,400
25 Mar 2022705.00706.85666.00679.53679.532,233,100
24 Mar 2022710.32711.81680.37705.00705.002,411,900
23 Mar 2022715.00739.49695.00703.59703.593,397,300
22 Mar 2022689.17733.78670.95727.01727.014,449,800
21 Mar 2022699.00713.05653.03683.45683.456,669,900
18 Mar 2022649.88780.00647.30780.00780.004,630,900
17 Mar 2022612.22657.78604.61657.38657.383,035,600
16 Mar 2022574.58623.86567.00622.38622.383,159,600
15 Mar 2022518.58563.00513.65553.43553.432,655,400
14 Mar 2022541.41553.22510.02512.55512.552,494,900
11 Mar 2022568.98580.54542.24544.37544.372,736,100
10 Mar 2022567.20571.98545.25553.18553.182,982,600
09 Mar 2022544.99594.90534.07587.65587.653,983,600
08 Mar 2022552.56554.99511.20514.95514.955,242,300
07 Mar 2022599.00606.07557.37560.80560.802,762,600
04 Mar 2022640.98650.94591.51600.84600.842,813,500
03 Mar 2022664.91666.26632.20640.75640.751,553,000
02 Mar 2022671.35677.98635.41659.83659.832,212,100
01 Mar 2022688.95711.17670.61673.44673.441,611,800
28 Feb 2022689.76704.07667.49694.26694.261,703,200
25 Feb 2022677.28684.65642.96676.95676.952,275,400
24 Feb 2022585.03668.79585.03663.98663.983,552,000
23 Feb 2022634.80659.90625.02626.61626.612,432,900
22 Feb 2022632.03661.99624.27626.16626.163,156,500
18 Feb 2022662.78683.48640.42656.88656.883,973,900
17 Feb 2022727.12732.24655.00660.00660.007,050,500
16 Feb 2022799.85800.00720.00746.85746.859,925,000
15 Feb 2022864.43891.35843.14889.50889.501,726,900
14 Feb 2022846.37871.13835.51847.45847.451,579,900
11 Feb 2022892.15905.99835.01854.00854.001,352,500
10 Feb 2022900.00932.54885.00893.34893.341,913,500
09 Feb 2022905.19925.63884.01924.97924.971,485,500
08 Feb 2022859.00880.50852.00878.00878.001,155,000
07 Feb 2022881.56908.00855.49866.89866.891,654,000
04 Feb 2022830.00892.62810.86876.00876.002,942,500
03 Feb 2022830.00857.42806.00809.44809.443,026,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...