SHOP

Shopify Historical Data

Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.89 10.47% 41.04 19:59:38
Open Price Low Price High Price Close Price Prev Close
37.42 37.09 40.90 40.88 37.15
more quote information »

SHOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.3840.9035.1537.4424,250,5305.6616.0%
1 Month34.9341.7330.4436.0522,054,9696.1117.49%
3 Months29.9641.7323.630431.9327,576,61511.0836.98%
6 Months37.3545.4323.630433.6124,964,8213.699.88%
1 Year160.784162.993823.630437.1314,160,042-119.74-74.48%
3 Years33.60176.291823.630448.505,993,1617.4422.14%
5 Years10.561176.29189.24144.044,316,49130.48288.6%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 40.88 3.73 10.04% 37.42 40.90 37.09 30,699,276
Nov 29 2022 37.15 -0.88 -2.31% 38.48 39.96 36.73 29,074,558
Nov 28 2022 38.03 1.24 3.37% 38.80 40.15 37.537 42,572,840
Nov 25 2022 36.79 0.02 0.05% 36.73 37.01 36.04 9,402,848
Nov 23 2022 36.77 1.49 4.22% 35.38 37.04 35.15 15,951,873
Nov 22 2022 35.28 0.39 1.12% 35.12 35.38 34.38 12,659,282
Nov 22 2022 34.89 -0.32 -0.91% 35.12 35.38 34.38 10,051,585
Nov 21 2022 35.21 -1.38 -3.77% 35.96 36.091 34.66 15,520,507
Nov 18 2022 36.59 -1.13 -3.0% 38.32 38.37 36.08 14,727,692
Nov 17 2022 37.72 -0.79 -2.05% 37.27 38.27 36.84 16,906,912
Nov 16 2022 38.51 -1.51 -3.77% 39.07 39.78 37.86 17,327,627
Nov 15 2022 40.02 1.62 4.22% 40.41 41.73 39.9604 26,554,632
Nov 14 2022 38.40 -1.04 -2.64% 39.05 39.31 37.92 17,922,837
Nov 11 2022 39.44 2.93 8.03% 36.61 40.921 36.13 39,150,328
Nov 10 2022 36.51 5.61 18.16% 33.90 36.60 33.45 32,420,745
Nov 09 2022 30.90 -1.90 -5.79% 32.03 32.39 30.44 17,632,168
Nov 08 2022 32.80 0.56 1.74% 32.59 33.25 31.66 18,556,741
Nov 07 2022 32.24 0.09 0.28% 32.68 32.93 31.46 16,111,713
Nov 04 2022 32.15 -1.59 -4.71% 34.73 35.00 31.33 30,290,338
Nov 03 2022 33.74 0.23 0.69% 32.92 35.1561 32.83 23,382,199
Nov 02 2022 33.51 -1.28 -3.68% 34.93 36.06 33.505 34,881,963
Nov 01 2022 34.79 0.56 1.64% 35.38 36.40 34.72 32,507,140
See More Historical Prices ยป