SHOP

Shopify Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
10.33 0.98% 1,064.99 08:06:52
Open Price Low Price High Price Close Price Prev Close
1,054.66
more quote information »

SHOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,187.001,191.201,029.061,087.791,956,120-122.01-10.28%
1 Month1,359.021,457.001,029.061,197.531,387,495-294.03-21.64%
3 Months1,369.221,762.91841,029.061,394.221,263,794-304.23-22.22%
6 Months1,416.411,762.91841,029.061,436.951,090,164-351.42-24.81%
1 Year1,186.901,762.91841,005.141,337.331,250,834-121.91-10.27%
3 Years157.231,762.9184154.10731.791,911,491907.76577.35%
5 Years50.121,762.918448.93492.381,874,8131,014.872,024.88%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 1,054.66 -48.25 -4.37% 1,087.21 1,088.34 1,029.06 2,188,889
Jan 14 2022 1,102.91 38.55 3.62% 1,055.00 1,111.98 1,048.601 2,216,838
Jan 13 2022 1,064.3599 -104.40 -8.93% 1,170.00 1,178.05 1,061.5001 2,278,214
Jan 12 2022 1,168.76 11.45 0.99% 1,187.00 1,191.20 1,157.00 1,140,539
Jan 11 2022 1,157.31 26.14 2.31% 1,097.00 1,165.98 1,086.01 1,262,733
Jan 10 2022 1,131.17 -13.31 -1.16% 1,118.99 1,132.58 1,064.02 2,111,020
Jan 07 2022 1,144.48 -24.45 -2.09% 1,173.13 1,182.3699 1,121.40 1,288,127
Jan 06 2022 1,168.93 -21.08 -1.77% 1,175.00 1,197.76 1,138.58 1,804,422
Jan 05 2022 1,190.01 -31.85 -2.61% 1,213.50 1,228.7899 1,173.75 2,113,162
Jan 04 2022 1,221.8599 -141.28 -10.36% 1,369.50 1,370.00 1,211.2449 2,942,231
Jan 03 2022 1,363.14 -14.25 -1.03% 1,391.90 1,393.67 1,334.185 715,782
Dec 31 2021 1,377.39 -20.85 -1.49% 1,403.00 1,403.652 1,377.04 470,981
Dec 30 2021 1,398.24 6.16 0.44% 1,388.1199 1,432.88 1,388.09 568,536
Dec 29 2021 1,392.08 16.46 1.2% 1,373.98 1,400.7888 1,351.3699 640,256
Dec 28 2021 1,375.6199 -24.97 -1.78% 1,405.26 1,414.99 1,364.17 583,959
Dec 27 2021 1,400.59 -38.74 -2.69% 1,443.6099 1,457.00 1,396.15 720,906
Dec 23 2021 1,439.33 53.70 3.88% 1,389.29 1,443.6099 1,380.83 1,095,462
Dec 22 2021 1,385.63 15.52 1.13% 1,359.02 1,392.35 1,351.3599 832,850
Dec 21 2021 1,370.1099 87.94 6.86% 1,318.00 1,371.29 1,304.705 1,257,433
Dec 20 2021 1,282.17 -41.23 -3.12% 1,302.52 1,320.00 1,271.8888 1,072,915
See More Historical Prices »


Your Recent History
NYSE
SHOP
Shopify
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.