Mail

SHOP - Shopify Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	64.01	64.82	63.12	64.43	64.43	3,617,764
06 Jun 2023	61.90	64.06	60.72	63.66	63.66	29,175,100
05 Jun 2023	58.04	60.85	57.94	59.92	59.92	14,562,400
02 Jun 2023	59.03	59.78	57.93	58.29	58.29	12,240,200
01 Jun 2023	56.42	58.59	55.42	57.94	57.94	17,356,600
31 May 2023	58.16	59.11	56.73	57.19	57.19	13,151,600
30 May 2023	60.60	61.49	57.74	58.19	58.19	12,758,600
26 May 2023	58.00	59.92	57.79	59.26	59.26	13,636,000
25 May 2023	59.47	59.58	57.43	57.71	57.71	11,529,500
24 May 2023	57.75	59.84	57.01	58.97	58.97	17,906,400
23 May 2023	61.28	62.04	57.97	58.33	58.33	20,317,600
22 May 2023	60.21	64.05	60.17	62.06	62.06	17,253,600
19 May 2023	60.70	61.05	59.79	60.20	60.20	11,249,200
18 May 2023	60.79	61.98	60.01	60.85	60.85	12,967,300
17 May 2023	60.48	61.08	59.42	60.76	60.76	10,665,600
16 May 2023	61.20	62.00	60.12	60.12	60.12	11,089,600
15 May 2023	60.76	62.32	60.70	61.58	61.58	10,652,900
12 May 2023	62.40	62.71	61.01	61.33	61.33	13,654,600
11 May 2023	62.40	63.09	61.58	62.90	62.90	15,715,100
10 May 2023	64.31	65.54	63.16	63.17	63.17	17,461,200
09 May 2023	63.48	63.93	62.36	63.89	63.89	20,442,800
08 May 2023	61.60	65.13	61.29	64.38	64.38	37,097,600
05 May 2023	57.30	62.54	57.02	62.03	62.03	43,079,500
04 May 2023	54.87	59.82	53.88	57.30	57.30	88,927,300
03 May 2023	46.80	47.97	46.19	46.27	46.27	15,472,700
02 May 2023	46.87	47.63	46.08	46.78	46.78	11,255,000
01 May 2023	48.13	48.92	47.13	47.28	47.28	9,577,300
28 Apr 2023	46.94	48.87	46.92	48.45	48.45	10,411,800
27 Apr 2023	47.43	47.62	46.34	47.59	47.59	11,479,500
26 Apr 2023	47.23	47.42	46.17	46.37	46.37	8,126,500
25 Apr 2023	47.50	47.50	46.28	46.46	46.46	9,376,800
24 Apr 2023	48.85	49.46	47.54	48.02	48.02	10,039,700
21 Apr 2023	48.23	48.99	47.85	48.94	48.94	12,149,000
20 Apr 2023	48.40	48.74	47.64	48.00	48.00	12,161,900
19 Apr 2023	48.42	49.40	48.31	49.05	49.05	10,237,300
18 Apr 2023	48.97	49.86	48.63	49.20	49.20	13,933,400
17 Apr 2023	46.11	48.82	45.91	48.52	48.52	17,277,700
14 Apr 2023	45.51	46.47	45.11	46.39	46.39	9,819,500
13 Apr 2023	45.75	46.72	45.63	45.73	45.73	12,856,300
12 Apr 2023	47.14	48.75	45.22	45.30	45.30	30,890,300
11 Apr 2023	45.09	45.55	44.18	44.78	44.78	9,268,300
10 Apr 2023	44.69	45.61	44.05	45.35	45.35	9,589,600
06 Apr 2023	44.68	45.63	43.50	45.35	45.35	11,908,500
05 Apr 2023	47.34	47.42	45.18	45.19	45.19	12,283,100
04 Apr 2023	47.78	48.26	47.32	47.59	47.59	11,378,400
03 Apr 2023	47.25	47.76	46.58	47.68	47.68	10,349,800
31 Mar 2023	46.49	48.13	45.95	47.94	47.94	13,503,600
30 Mar 2023	47.24	47.32	46.02	46.51	46.51	12,119,100
29 Mar 2023	44.75	46.73	44.75	46.70	46.70	14,238,100
28 Mar 2023	44.98	45.39	44.00	44.31	44.31	8,872,500
27 Mar 2023	45.36	45.88	44.25	45.07	45.07	10,729,600
24 Mar 2023	45.20	45.58	44.24	44.98	44.98	11,154,500
23 Mar 2023	45.82	46.94	45.12	45.79	45.79	15,348,800
22 Mar 2023	45.71	47.32	44.72	44.96	44.96	17,080,900
21 Mar 2023	44.10	46.05	44.10	45.74	45.74	14,747,400
20 Mar 2023	44.11	44.24	42.78	43.88	43.88	15,361,600
17 Mar 2023	44.23	45.38	43.75	44.68	44.68	17,938,000
16 Mar 2023	43.49	44.85	42.02	44.67	44.67	15,374,500
15 Mar 2023	42.63	43.56	42.09	43.54	43.54	17,052,200
14 Mar 2023	42.96	44.21	42.86	43.80	43.80	16,867,700
13 Mar 2023	40.52	42.76	39.79	41.78	41.78	18,922,300
10 Mar 2023	42.14	42.63	40.52	41.46	41.46	22,080,900
09 Mar 2023	43.73	45.98	42.74	43.00	43.00	24,116,800
08 Mar 2023	42.38	43.82	42.03	43.70	43.70	13,779,400
07 Mar 2023	43.12	43.68	42.22	42.46	42.46	13,295,700
06 Mar 2023	43.71	44.06	43.17	43.48	43.48	14,875,100
03 Mar 2023	41.31	43.49	41.22	43.40	43.40	16,948,500
02 Mar 2023	39.12	41.41	39.02	41.18	41.18	16,917,000
01 Mar 2023	41.14	41.45	40.00	40.10	40.10	13,484,800
28 Feb 2023	40.51	41.36	40.41	41.14	41.14	13,054,900
27 Feb 2023	40.94	41.05	39.74	40.48	40.48	18,491,800
24 Feb 2023	40.45	41.09	39.87	40.75	40.75	20,981,600
23 Feb 2023	42.69	42.82	40.94	42.38	42.38	20,430,900
22 Feb 2023	42.03	42.92	41.02	42.03	42.03	20,094,700
21 Feb 2023	42.13	42.85	41.14	41.42	41.42	24,483,300
17 Feb 2023	44.14	45.03	42.92	43.61	43.61	26,415,300
16 Feb 2023	45.54	46.92	44.31	44.91	44.91	66,831,900
15 Feb 2023	51.00	53.70	50.21	53.39	53.39	36,098,100
14 Feb 2023	48.75	50.73	47.94	50.11	50.11	18,465,400
13 Feb 2023	48.38	49.12	47.92	48.70	48.70	11,358,400
10 Feb 2023	48.86	49.15	47.33	48.30	48.30	14,714,100
09 Feb 2023	50.72	51.26	49.40	49.64	49.64	17,396,400
08 Feb 2023	51.11	51.72	49.76	49.80	49.80	13,116,400
07 Feb 2023	51.61	51.80	49.34	51.35	51.35	20,441,200
06 Feb 2023	51.67	52.89	51.40	51.57	51.57	13,585,900
03 Feb 2023	51.27	54.67	51.00	52.93	52.93	21,572,000
02 Feb 2023	52.74	54.49	52.33	53.63	53.63	26,663,500
01 Feb 2023	49.37	50.84	48.28	50.26	50.26	26,964,600
31 Jan 2023	47.88	49.74	47.73	49.27	49.27	21,531,600
30 Jan 2023	49.58	49.65	47.05	47.19	47.19	18,872,900
27 Jan 2023	47.75	50.17	47.62	50.08	50.08	24,480,200
26 Jan 2023	48.70	49.08	46.44	48.33	48.33	28,958,200
25 Jan 2023	44.96	48.27	44.34	47.33	47.33	59,097,900
24 Jan 2023	45.50	45.50	42.00	42.69	42.69	16,032,500
23 Jan 2023	42.11	44.11	41.90	44.04	44.04	29,496,300
20 Jan 2023	38.58	40.48	38.14	40.48	40.48	15,073,100
19 Jan 2023	38.42	39.47	37.91	38.06	38.06	15,311,900
18 Jan 2023	40.38	41.03	39.10	39.17	39.17	19,447,800
17 Jan 2023	39.19	40.30	38.05	39.98	39.98	20,077,200
13 Jan 2023	35.80	39.07	35.67	38.89	38.89	24,097,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...