Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
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 |
