UK markets open in 4 hours 48 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.83-0.70 (-2.22%)
At close: 04:00PM EDT
31.15 +0.32 (+1.04%)
After hours: 07:59PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202230.4231.2530.1230.8330.8324,040,800
04 Oct 202229.0831.8429.0031.5331.5343,031,000
03 Oct 202227.3028.2226.4827.7627.7626,422,900
30 Sept 202226.5728.1426.3826.9426.9424,722,100
29 Sept 202228.3228.6026.5126.7726.7732,086,900
28 Sept 202227.9429.3727.6629.2429.2424,820,600
27 Sept 202229.0329.4027.6627.8527.8523,308,500
26 Sept 202228.6729.9428.2428.2528.2525,033,100
23 Sept 202228.4128.9127.6528.7628.7627,513,400
22 Sept 202230.2130.5728.3228.5728.5734,457,100
21 Sept 202231.0432.4330.5030.5530.5528,911,800
20 Sept 202232.3132.3930.7930.9530.9526,104,100
19 Sept 202231.1733.0331.1432.9432.9425,049,700
16 Sept 202232.4332.8331.2231.7331.7331,861,200
15 Sept 202233.1634.7332.9433.8533.8523,235,200
14 Sept 202232.5833.7331.8933.6933.6922,981,700
13 Sept 202232.7533.5232.4032.7032.7029,833,300
12 Sept 202234.7535.8134.6035.1635.1624,260,600
09 Sept 202232.4434.9032.3434.8134.8140,584,300
08 Sept 202230.4232.0329.8931.9431.9430,419,400
07 Sept 202229.9631.1029.3730.9830.9822,289,300
06 Sept 202230.1530.3629.0729.8429.8425,659,500
02 Sept 202231.8031.9929.8630.1130.1131,415,600
01 Sept 202230.9431.3629.8231.2731.2728,553,500
31 Aug 202231.9833.3531.3431.6531.6526,208,600
30 Aug 202232.4732.9130.5331.3631.3633,550,300
29 Aug 202231.7633.2031.7631.9431.9421,041,800
26 Aug 202234.3734.5931.8032.4232.4230,300,000
25 Aug 202233.7434.7133.2934.3434.3423,870,600
24 Aug 202232.6834.2632.4133.2933.2923,435,800
23 Aug 202233.0533.8032.3832.4732.4720,640,400
22 Aug 202233.3933.9832.5733.1833.1823,788,800
19 Aug 202236.0936.4434.1134.2034.2028,335,200
18 Aug 202237.2937.3836.0136.8636.8620,334,700
17 Aug 202238.7539.0137.1037.3037.3029,058,800
16 Aug 202239.9340.3937.6339.5839.5830,792,100
15 Aug 202240.1441.1038.8639.8439.8428,841,600
12 Aug 202241.3041.5339.6140.7640.7629,889,600
11 Aug 202242.8245.4339.6640.4240.4255,567,200
10 Aug 202239.4440.8737.9740.6140.6139,813,100
09 Aug 202238.7538.8436.3136.7536.7534,712,100
08 Aug 202241.4142.4539.2739.7739.7729,845,900
05 Aug 202239.2742.5539.0440.8140.8128,771,500
04 Aug 202241.9542.5940.1741.0241.0231,569,700
03 Aug 202238.3042.1538.3041.9341.9338,072,800
02 Aug 202235.7038.9835.5537.7437.7429,707,000
01 Aug 202234.9037.4234.0536.4436.4426,421,500
29 Jul 202235.2136.6533.7534.8334.8331,716,800
28 Jul 202234.7036.1633.6035.9135.9133,198,400
27 Jul 202231.4635.4831.3135.2435.2479,941,500
26 Jul 202231.8131.9530.5531.5531.5565,071,900
25 Jul 202237.0537.4335.7136.7136.7119,770,500
22 Jul 202239.4039.8636.7637.3537.3528,254,400
21 Jul 202237.9740.6837.8540.4040.4039,578,500
20 Jul 202234.1938.8433.9538.4938.4942,330,800
19 Jul 202234.0234.3832.0434.3734.3727,254,900
18 Jul 202231.9234.2031.8332.5432.5428,950,700
15 Jul 202231.2931.8430.0231.2731.2722,398,700
14 Jul 202231.8432.2530.3830.6730.6724,247,400
13 Jul 202231.3533.2130.2832.1532.1526,325,800
12 Jul 202232.5733.4831.7032.3832.3821,445,000
11 Jul 202234.7635.1032.0432.3232.3222,534,000
08 Jul 202234.2536.7534.1035.5735.5722,067,200
07 Jul 202232.8435.4832.3035.3335.3323,042,300
06 Jul 202234.1435.3132.7533.0433.0425,782,300
05 Jul 202230.8434.2829.7234.0034.0029,111,300
01 Jul 202232.0833.0630.7031.4131.4120,371,600
30 Jun 202232.6533.3430.8631.2431.2426,019,600
29 Jun 202234.4034.9832.4733.0533.0530,879,400
29 Jun 202210:1 Stock split
28 Jun 202237.1338.0534.6635.0335.0344,122,000
27 Jun 202239.2539.5035.8337.3237.3258,165,000
24 Jun 202236.4538.7936.3838.5238.5246,653,000
23 Jun 202233.8536.5333.2136.3836.3843,753,000
22 Jun 202232.4434.8332.2533.8533.8534,586,000
21 Jun 202232.4033.6832.1632.8332.8331,601,000
17 Jun 202230.6932.5930.6331.6931.6937,008,000
16 Jun 202231.4831.9329.9630.5230.5240,943,000
15 Jun 202230.5733.1030.4832.6032.6047,767,000
14 Jun 202231.6632.0829.7630.3530.3538,194,000
13 Jun 202233.1434.0131.1631.2931.2940,666,000
10 Jun 202235.5036.2833.9334.8434.8440,240,000
09 Jun 202238.5239.7537.1037.1437.1433,993,000
08 Jun 202238.1039.6037.7139.1539.1535,180,000
07 Jun 202235.4138.1335.0038.0738.0747,707,000
06 Jun 202236.7037.4635.4536.0636.0637,865,000
03 Jun 202237.9938.5534.8335.3735.3750,216,000
02 Jun 202236.2540.1036.2039.8939.8940,150,000
01 Jun 202237.9639.2935.1936.1536.1538,709,000
31 May 202237.4438.7436.2237.5137.5136,062,000
27 May 202235.6837.1835.5636.9036.9031,135,000
26 May 202232.9735.7132.5335.1335.1330,734,000
25 May 202232.9533.6731.8033.3133.3137,994,000
24 May 202235.6435.6431.9032.4832.4844,375,000
23 May 202236.2036.8834.2036.8536.8540,429,000
20 May 202240.0740.4034.0036.3836.3856,643,000
19 May 202236.2241.3736.0539.1339.1376,018,000
18 May 202236.3137.9735.5036.0636.0642,404,000
17 May 202237.4038.5034.6437.2637.2647,196,000
16 May 202239.7839.8235.6935.9935.9954,134,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...