ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Shopify Inc

Shopify Inc (SHOP)

75.22
0.77
(1.03%)
Closed September 18 4:00PM
77.40
2.18
( 2.90% )
Pre Market: 8:47AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
17.036910.000838507770.363177.76169.63592387173.53892993CS
41.361.7885323513976.0477.76165.86509514872.25176387CS
1212.1418.602513024865.2677.76148.93844253166.06249195CS
260.670.87319171119576.7383.3948.93944207365.97418606CS
5218.2330.809531857459.1791.5745.51014713567.56466056CS
156-66.60300215-46.2511205708144.00300215176.2918426323.63041250748750.57512911CS
26044.56599951135.7312506732.83400049176.2918426323.6304828528353.57150948CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172669920075.220.771.0374.8376.9774.597026794
172661280074.450.871.1875.575.7673.668172264
172652640073.581.131.5672.1973.771.474183306
172626720072.451.141.6071.8373.4471.765641148
172618080071.31-0.21-0.2970.7271.9869.636185647
172609440071.523.354.9168.5671.7668.17059748
172600800068.170.040.0668.7968.966.954527587
172592160068.131.121.6768.4869.4967.144296846
172566240067.01-3.1-4.4270.3870.558865.867347183
172557600070.11-0.11-0.1670.0370.9369.3053294856
172548960070.22-1.04-1.4670.8671.7569.624611787
172540320071.26-2.81-3.7973.1573.2270.825768542
172505760074.070.81.0973.5574.3373.123028938
172497120073.270.741.0272.974.3472.873619525
172488480072.53-2-2.6874.474.471.765540682
172479840074.53-0.42-0.5674.3974.8772.864387856
172471200074.95-1.19-1.5676.1176.8374.924043812
172445280076.141.842.487576.4474.695404171
172436640074.3-1.84-2.4276.0476.374.234771250
172428000076.141.271.7075.0276.274.875757407
172419360074.87-0.29-0.397575.6874.16018511642
172410720075.160.610.8274.5575.1773.926245314
172384800074.55-0.3-0.4074.3375.35574.1055406999
172376160074.853.264.5573.0274.9173.0110845036
172367520071.591.692.4270.3471.7669.949017910
172358880069.91.592.3368.8470.0768.6810541530
172350240068.31-0.99-1.4369.0970.732968.0511132507
172324320069.30.751.0968.3369.32567.41510923335
172315680068.554.667.2964.31999968.7863.9119884148
172307040063.899.6717.8364.6167.7863.5549963054
172298400054.221.963.7553.1454.8952.3418569884
172289760052.26-2.17-3.9948.585953.3648.5616514407
172263840054.43-3.74-6.4354.9355.1852.54518353171
172255200058.17-3.03-4.9561.66257.259566208
172246560061.223.3860.3261.8860.138640510
172237920059.2-0.67-1.1259.8361.0258.936663812
172229280059.87-0.07-0.1260.1560.5759.525042501
172203360059.940.50.8461.4261.5259.815253195
172194720059.440.170.2959.2760.97558.046867948
172186080059.27-3.39-5.4162.162.5259.168246734
172177440062.66-0.03-0.056363.6462.655384021
172168800062.69-0.47-0.7463.4663.7861.449137500
172142880063.160.050.0862.5164.1862.456676542
172134240063.11-1.7-2.6265.9566.0962.727895351
172125600064.81-4.91-7.0468.1768.463.714163754
172116960069.725.518.5867.3370.0466.8321401595
172108320064.209999-0.68-1.0565.0365.2363.937070396
172082400064.89-0.42-0.6465.8465.98564.6299997775560
172073760065.31-0.3-0.4665.6566.1764.797235810
172065120065.61-0.52-0.7966.366.3364.617118036
172056480066.129999-1.21-1.8067.0467.5265.7215996524346
172047840067.34-0.29-0.4367.5267.792966.944603884
172021920067.630.91.3566.95999968.042666.366456525
172004064066.730.671.0166.2867.219566.263930954
171996000066.061.432.2164.87999966.12999964.346759694
171987360064.629999-1.74-2.6265.976663.058390173
171961440066.3700.0066.3766.3766.370
171952800066.370.921.4165.2666.8465.167707169
171944160065.450.671.0365.265.5364.446970448
171935520064.780.470.7364.4865.48999964.066482625
171926880064.31-0.72-1.1165.6265.81999963.4110473712
171900960065.031.151.8063.8165.1963.418192556
171892320063.88-0.37-0.5864.37999964.87009963.157401012

Your Recent History

Delayed Upgrade Clock