ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

SHOP Shopify Inc

78.97
3.75 (4.99%)
Last Updated: 11:49:05
Delayed by 15 minutes

SHOP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 75.22 0.77 1.03% 74.94 76.97 74.59 6,818,731
Sep 17 2024 74.45 0.87 1.18% 75.50 75.50 73.66 7,605,375
Sep 16 2024 73.58 1.13 1.56% 72.19 73.70 71.47 4,112,122
Sep 13 2024 72.45 1.14 1.60% 71.83 73.44 71.76 5,388,455
Sep 12 2024 71.31 -0.21 -0.29% 70.3631 71.98 69.63 5,694,674
Sep 11 2024 71.52 3.35 4.91% 68.56 71.76 68.10 7,059,748
Sep 10 2024 68.17 0.04 0.06% 68.175 68.245 66.95 4,379,349
Sep 09 2024 68.13 1.12 1.67% 68.48 69.49 67.14 4,296,846
Sep 06 2024 67.01 -3.10 -4.42% 70.27 70.365 65.86 7,258,501
Sep 05 2024 70.11 -0.11 -0.16% 70.03 70.93 69.305 3,190,527
Sep 04 2024 70.22 -1.04 -1.46% 70.86 71.75 69.62 4,611,787
Sep 03 2024 71.26 -2.81 -3.79% 72.985 73.12 70.82 5,595,569
Aug 30 2024 74.07 0.80 1.09% 73.55 74.33 73.12 3,028,938
Aug 29 2024 73.27 0.74 1.02% 72.90 74.34 72.87 3,619,525
Aug 28 2024 72.53 -2.00 -2.68% 74.40 74.40 71.76 5,540,682
Aug 27 2024 74.53 -0.42 -0.56% 74.39 74.87 72.86 4,387,856
Aug 26 2024 74.95 -1.19 -1.56% 76.11 76.83 74.92 4,043,812
Aug 23 2024 76.14 1.84 2.48% 75.00 76.44 74.69 5,404,171
Aug 22 2024 74.30 -1.84 -2.42% 76.04 76.30 74.23 4,771,150
Aug 21 2024 76.14 1.27 1.70% 75.02 76.20 74.87 5,757,407
Aug 20 2024 74.87 -0.29 -0.39% 75.00 75.68 74.1601 8,511,642
Aug 19 2024 75.16 0.61 0.82% 74.55 75.17 73.92 6,245,314
Aug 16 2024 74.55 -0.30 -0.40% 74.59 75.355 74.51 5,221,887
Aug 15 2024 74.85 3.26 4.55% 73.02 74.91 73.01 10,845,036
Aug 14 2024 71.59 1.69 2.42% 70.34 71.76 69.94 9,017,910
Aug 13 2024 69.90 1.59 2.33% 68.75 70.07 68.735 10,272,617
Aug 12 2024 68.31 -0.99 -1.43% 69.09 70.7329 68.05 11,132,507
Aug 09 2024 69.30 0.75 1.09% 68.33 69.325 67.415 10,923,335
Aug 08 2024 68.55 4.66 7.29% 64.32 68.78 63.91 19,884,148
Aug 07 2024 63.89 9.67 17.83% 64.61 67.78 63.55 49,963,054
Aug 06 2024 54.22 1.96 3.75% 53.14 54.89 52.34 18,569,884
Aug 05 2024 52.26 -2.17 -3.99% 48.94 53.36 48.93 16,489,429
Aug 02 2024 54.43 -3.74 -6.43% 55.00 55.18 52.545 17,271,444
Aug 01 2024 58.17 -3.03 -4.95% 61.60 62.00 57.25 9,566,208
Jul 31 2024 61.20 2.00 3.38% 60.32 61.88 60.13 8,640,510
Jul 30 2024 59.20 -0.67 -1.12% 59.83 61.02 58.93 6,663,812
Jul 29 2024 59.87 -0.07 -0.12% 60.15 60.57 59.52 5,042,501
Jul 26 2024 59.94 0.50 0.84% 61.42 61.52 59.81 5,253,195
Jul 25 2024 59.44 0.17 0.29% 59.27 60.975 58.04 6,724,822
Jul 24 2024 59.27 -3.39 -5.41% 62.10 62.43 59.16 7,954,301
Jul 23 2024 62.66 -0.30 -0.48% 63.00 63.64 62.65 5,384,021
Jul 22 2024 62.96 -0.20 -0.32% 63.46 63.78 61.44 8,031,347
Jul 19 2024 63.16 0.05 0.08% 62.9208 64.18 62.5771 6,469,159
Jul 18 2024 63.11 -1.70 -2.62% 65.95 66.09 62.72 7,895,351
Jul 17 2024 64.81 -4.91 -7.04% 68.2101 68.35 63.70 13,607,585
Jul 16 2024 69.72 5.51 8.58% 67.33 70.04 66.83 21,401,595
Jul 15 2024 64.21 -0.68 -1.05% 65.03 65.23 63.93 7,070,396
Jul 12 2024 64.89 -0.42 -0.64% 65.84 65.985 64.63 7,775,560
Jul 11 2024 65.31 -0.30 -0.46% 65.65 66.17 64.79 7,094,522
Jul 10 2024 65.61 -0.52 -0.79% 66.30 66.33 64.61 7,118,036
Jul 09 2024 66.13 -1.21 -1.80% 67.04 67.52 65.7216 6,524,346
Jul 08 2024 67.34 -0.29 -0.43% 67.52 67.7929 66.94 4,603,884
Jul 05 2024 67.63 0.90 1.35% 66.96 68.0426 66.36 6,456,525
Jul 03 2024 66.73 0.67 1.01% 66.28 67.2195 66.26 3,930,954
Jul 02 2024 66.06 1.43 2.21% 64.88 66.13 64.34 6,759,694
Jul 01 2024 64.63 -1.42 -2.15% 65.97 66.00 63.05 8,390,173
Jun 28 2024 66.05 -0.32 -0.48% 66.60 67.18 65.46 6,687,682
Jun 27 2024 66.37 0.92 1.41% 65.26 66.84 65.16 7,707,169
Jun 26 2024 65.45 0.67 1.03% 65.20 65.53 64.44 6,970,448
Jun 25 2024 64.78 0.47 0.73% 64.48 65.49 64.06 6,482,625
Jun 24 2024 64.31 -0.72 -1.11% 65.62 65.82 63.41 10,473,712
Jun 21 2024 65.03 1.15 1.80% 63.81 65.19 63.41 8,192,556

Your Recent History

Delayed Upgrade Clock