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 |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 77.37 | 2.91 | 3.91% | 74.99 | 77.80 | 74.42 | 11,037,602 |
| May 03 2024 | 74.46 | 2.46 | 3.42% | 73.88 | 74.88 | 73.06 | 7,342,007 |
| May 02 2024 | 72.00 | 1.60 | 2.27% | 71.67 | 72.72 | 70.23 | 5,383,512 |
| May 01 2024 | 70.40 | 0.20 | 0.28% | 70.21 | 72.08 | 68.88 | 7,434,684 |
| Apr 30 2024 | 70.20 | -2.28 | -3.15% | 72.40 | 74.48 | 70.18 | 8,240,218 |
| Apr 29 2024 | 72.48 | 1.15 | 1.61% | 73.88 | 74.04 | 71.38 | 10,109,647 |
| Apr 26 2024 | 71.33 | 0.78 | 1.11% | 71.19 | 71.83 | 70.735 | 4,608,580 |
| Apr 25 2024 | 70.55 | -1.71 | -2.37% | 70.05 | 71.36 | 69.5692 | 6,766,737 |
| Apr 24 2024 | 72.26 | -1.75 | -2.36% | 74.38 | 74.716 | 71.65 | 6,082,630 |
| Apr 23 2024 | 74.01 | 3.46 | 4.90% | 71.28 | 74.59 | 71.22 | 9,509,125 |
| Apr 22 2024 | 70.55 | 0.88 | 1.26% | 70.05 | 71.27 | 69.32 | 5,906,013 |
| Apr 19 2024 | 69.67 | 0.16 | 0.23% | 70.98 | 71.63 | 68.79 | 11,088,428 |
| Apr 18 2024 | 69.51 | 0.10 | 0.14% | 69.33 | 70.95 | 68.15 | 7,354,252 |
| Apr 17 2024 | 69.41 | 0.71 | 1.03% | 69.50 | 71.00 | 68.97 | 8,372,582 |
| Apr 16 2024 | 68.70 | 0.13 | 0.19% | 68.47 | 69.34 | 68.015 | 9,246,382 |
| Apr 15 2024 | 68.57 | -1.43 | -2.04% | 70.13 | 70.41 | 68.39 | 8,729,891 |
| Apr 12 2024 | 70.00 | -1.57 | -2.19% | 70.89 | 71.19 | 69.19 | 11,013,971 |
| Apr 11 2024 | 71.57 | -0.41 | -0.57% | 71.98 | 72.27 | 70.49 | 11,726,025 |
| Apr 10 2024 | 71.98 | -2.94 | -3.92% | 72.81 | 73.12 | 71.59 | 8,007,595 |
| Apr 09 2024 | 74.92 | 0.54 | 0.73% | 74.41 | 75.08 | 73.50 | 4,361,499 |
| Apr 08 2024 | 74.38 | -0.90 | -1.20% | 75.21 | 75.46 | 73.32 | 7,050,678 |
| Apr 05 2024 | 75.28 | 0.47 | 0.63% | 74.71 | 75.9916 | 73.69 | 6,587,328 |
| Apr 04 2024 | 74.81 | -0.83 | -1.10% | 75.75 | 77.07 | 74.56 | 8,526,339 |
| Apr 03 2024 | 75.64 | -2.48 | -3.17% | 78.28 | 79.29 | 75.13 | 9,933,300 |
| Apr 02 2024 | 78.12 | -0.07 | -0.09% | 76.61 | 78.60 | 75.95 | 6,688,847 |
| Apr 01 2024 | 78.19 | 1.02 | 1.32% | 77.37 | 78.63 | 76.28 | 6,587,353 |
| Mar 28 2024 | 77.17 | -1.45 | -1.84% | 78.80 | 79.195 | 77.00 | 4,258,229 |
| Mar 27 2024 | 78.62 | 0.09 | 0.11% | 79.34 | 79.38 | 77.46 | 4,377,653 |
| Mar 26 2024 | 78.53 | 0.11 | 0.14% | 79.04 | 79.75 | 77.75 | 4,440,126 |
| Mar 25 2024 | 78.42 | -0.30 | -0.38% | 78.12 | 79.56 | 77.735 | 4,592,715 |
| Mar 22 2024 | 78.72 | -0.87 | -1.09% | 78.89 | 80.37 | 78.38 | 4,559,679 |
| Mar 21 2024 | 79.59 | -1.74 | -2.14% | 81.75 | 83.39 | 79.56 | 11,219,243 |
| Mar 20 2024 | 81.33 | 3.80 | 4.90% | 77.53 | 81.62 | 77.285 | 6,752,409 |
| Mar 19 2024 | 77.53 | 0.01 | 0.01% | 76.73 | 78.53 | 75.30 | 5,735,577 |
| Mar 18 2024 | 77.52 | 0.37 | 0.48% | 78.00 | 78.00 | 76.26 | 5,440,733 |
| Mar 15 2024 | 77.15 | -1.27 | -1.62% | 78.23 | 79.07 | 76.76 | 5,819,890 |
| Mar 14 2024 | 78.42 | -0.26 | -0.33% | 78.77 | 79.80 | 77.36 | 7,242,863 |
| Mar 13 2024 | 78.68 | 2.32 | 3.04% | 76.19 | 79.40 | 76.10 | 10,970,638 |
| Mar 12 2024 | 76.36 | 1.39 | 1.85% | 75.95 | 76.69 | 74.581 | 5,661,666 |
| Mar 11 2024 | 74.97 | -1.19 | -1.56% | 75.57 | 76.29 | 74.44 | 5,202,819 |
| Mar 08 2024 | 76.16 | 0.83 | 1.10% | 76.08 | 79.58 | 76.08 | 10,440,557 |
| Mar 07 2024 | 75.33 | 1.32 | 1.78% | 74.26 | 75.96 | 73.20 | 7,586,555 |
| Mar 06 2024 | 74.01 | 0.54 | 0.73% | 74.10 | 74.85 | 72.915 | 5,752,922 |
| Mar 05 2024 | 73.47 | -2.30 | -3.04% | 74.57 | 74.93 | 72.64 | 8,687,170 |
| Mar 04 2024 | 75.77 | -0.82 | -1.07% | 76.35 | 76.53 | 73.99 | 7,390,256 |
| Mar 01 2024 | 76.59 | 0.22 | 0.29% | 77.00 | 78.66 | 76.3101 | 7,793,580 |
| Feb 29 2024 | 76.37 | 0.81 | 1.07% | 76.27 | 77.14 | 75.03 | 6,691,327 |
| Feb 28 2024 | 75.56 | -1.07 | -1.40% | 75.57 | 76.19 | 74.727 | 5,240,087 |
| Feb 27 2024 | 76.63 | -0.93 | -1.20% | 77.56 | 77.63 | 75.90 | 7,451,730 |
| Feb 26 2024 | 77.56 | 1.32 | 1.73% | 76.31 | 78.25 | 76.21 | 8,927,541 |
| Feb 23 2024 | 76.24 | 1.21 | 1.61% | 75.05 | 76.80 | 73.85 | 10,230,972 |
| Feb 22 2024 | 75.03 | -0.56 | -0.74% | 78.28 | 78.83 | 74.87 | 11,295,673 |
| Feb 21 2024 | 75.59 | -3.03 | -3.85% | 76.88 | 78.06 | 74.6702 | 10,534,070 |
| Feb 20 2024 | 78.62 | -2.67 | -3.28% | 79.95 | 80.58 | 77.72 | 10,347,694 |
| Feb 16 2024 | 81.29 | -2.71 | -3.23% | 82.25 | 83.67 | 80.35 | 13,697,165 |
| Feb 15 2024 | 84.00 | 3.33 | 4.13% | 80.32 | 84.05 | 79.60 | 15,466,474 |
| Feb 14 2024 | 80.67 | 3.49 | 4.52% | 79.11 | 80.70 | 77.48 | 18,000,382 |
| Feb 13 2024 | 77.18 | -11.94 | -13.40% | 77.80 | 83.49 | 77.01 | 40,078,857 |
| Feb 12 2024 | 89.12 | -1.60 | -1.76% | 91.40 | 91.57 | 88.98 | 17,114,662 |
| Feb 09 2024 | 90.72 | 2.85 | 3.24% | 90.00 | 91.21 | 88.92 | 11,337,619 |
| Feb 08 2024 | 87.87 | 2.70 | 3.17% | 85.17 | 91.44 | 84.90 | 20,831,811 |
| Feb 07 2024 | 85.17 | 3.61 | 4.43% | 82.10 | 85.46 | 81.80 | 13,232,846 |
