Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 101.86 | 3.37 | 3.42% | 100.49 | 102.26 | 100.03 | 2,927,141 |
| May 02 2024 | 98.49 | 1.64 | 1.69% | 99.75 | 99.88 | 96.40 | 2,196,447 |
| May 01 2024 | 96.85 | 0.20 | 0.21% | 96.66 | 98.81 | 94.80 | 2,636,936 |
| Apr 30 2024 | 96.65 | -2.38 | -2.40% | 99.00 | 102.40 | 96.63 | 3,455,823 |
| Apr 29 2024 | 99.03 | 2.70 | 2.80% | 100.78 | 101.08 | 97.52 | 2,148,805 |
| Apr 26 2024 | 96.33 | 0.00 | 0.00% | 96.33 | 96.33 | 96.33 | 0 |
| Apr 25 2024 | 96.33 | -2.68 | -2.71% | 96.77 | 97.70 | 95.49 | 2,440,859 |
| Apr 24 2024 | 99.01 | -2.09 | -2.07% | 101.81 | 102.44 | 98.35 | 1,793,398 |
| Apr 23 2024 | 101.10 | 4.45 | 4.60% | 97.50 | 101.88 | 97.50 | 2,495,505 |
| Apr 22 2024 | 96.65 | 0.83 | 0.87% | 96.36 | 97.55 | 95.25 | 2,116,570 |
| Apr 19 2024 | 95.82 | 0.03 | 0.03% | 98.00 | 98.50 | 94.65 | 2,272,068 |
| Apr 18 2024 | 95.79 | 0.17 | 0.18% | 95.24 | 97.57 | 93.85 | 3,008,348 |
| Apr 17 2024 | 95.62 | 0.70 | 0.74% | 95.77 | 97.95 | 95.20 | 3,445,326 |
| Apr 16 2024 | 94.92 | 0.41 | 0.43% | 94.45 | 95.86 | 94.03 | 2,922,505 |
| Apr 15 2024 | 94.51 | -1.92 | -1.99% | 96.21 | 96.73 | 94.29 | 3,505,326 |
| Apr 12 2024 | 96.43 | -1.46 | -1.49% | 97.37 | 97.87 | 95.38 | 1,680,583 |
| Apr 11 2024 | 97.89 | -0.57 | -0.58% | 98.47 | 98.81 | 96.66 | 2,111,405 |
| Apr 10 2024 | 98.46 | -3.19 | -3.14% | 99.58 | 99.85 | 98.04 | 2,829,715 |
| Apr 09 2024 | 101.65 | 0.65 | 0.64% | 100.82 | 101.81 | 99.95 | 2,144,297 |
| Apr 08 2024 | 101.00 | -1.29 | -1.26% | 101.82 | 102.40 | 99.55 | 1,387,924 |
| Apr 05 2024 | 102.29 | 0.92 | 0.91% | 101.56 | 103.20 | 100.65 | 1,374,400 |
| Apr 04 2024 | 101.37 | -1.00 | -0.98% | 102.50 | 104.03 | 100.96 | 1,722,272 |
| Apr 03 2024 | 102.37 | -3.64 | -3.43% | 106.04 | 107.56 | 101.71 | 2,587,045 |
| Apr 02 2024 | 106.01 | -0.14 | -0.13% | 104.02 | 106.64 | 103.14 | 1,829,190 |
| Apr 01 2024 | 106.15 | 1.65 | 1.58% | 104.91 | 106.72 | 103.58 | 1,508,394 |
| Mar 28 2024 | 104.50 | -2.20 | -2.06% | 106.77 | 107.38 | 104.27 | 1,546,588 |
| Mar 27 2024 | 106.70 | 0.16 | 0.15% | 107.90 | 108.00 | 105.28 | 2,185,278 |
| Mar 26 2024 | 106.54 | 0.06 | 0.06% | 107.00 | 108.27 | 105.47 | 2,433,118 |
| Mar 25 2024 | 106.48 | -0.65 | -0.61% | 106.42 | 108.07 | 105.63 | 1,683,256 |
| Mar 22 2024 | 107.13 | -0.55 | -0.51% | 107.20 | 109.07 | 106.64 | 1,398,227 |
| Mar 21 2024 | 107.68 | -2.01 | -1.83% | 110.28 | 112.58 | 107.68 | 2,273,323 |
| Mar 20 2024 | 109.69 | 4.50 | 4.28% | 105.39 | 110.09 | 105.04 | 2,675,674 |
| Mar 19 2024 | 105.19 | 0.26 | 0.25% | 104.21 | 106.40 | 102.51 | 2,431,193 |
| Mar 18 2024 | 104.93 | 0.45 | 0.43% | 105.50 | 105.54 | 103.30 | 1,966,802 |
| Mar 15 2024 | 104.48 | -1.59 | -1.50% | 105.63 | 106.90 | 103.86 | 10,624,549 |
| Mar 14 2024 | 106.07 | 0.10 | 0.09% | 105.90 | 107.60 | 104.66 | 2,465,313 |
| Mar 13 2024 | 105.97 | 2.95 | 2.86% | 102.66 | 106.95 | 102.66 | 2,124,233 |
| Mar 12 2024 | 103.02 | 1.94 | 1.92% | 102.54 | 103.51 | 100.84 | 1,986,757 |
| Mar 11 2024 | 101.08 | -1.72 | -1.67% | 101.50 | 102.92 | 100.52 | 1,261,254 |
| Mar 08 2024 | 102.80 | 1.40 | 1.38% | 102.39 | 106.99 | 102.36 | 2,179,918 |
| Mar 07 2024 | 101.40 | 1.33 | 1.33% | 100.26 | 102.20 | 98.80 | 1,914,865 |
| Mar 06 2024 | 100.07 | 0.20 | 0.20% | 100.58 | 101.54 | 98.70 | 1,645,497 |
| Mar 05 2024 | 99.87 | -2.99 | -2.91% | 101.45 | 101.75 | 98.60 | 2,209,923 |
| Mar 04 2024 | 102.86 | -1.01 | -0.97% | 103.64 | 103.80 | 100.45 | 1,638,160 |
| Mar 01 2024 | 103.87 | 0.18 | 0.17% | 105.00 | 106.90 | 103.80 | 3,850,945 |
| Feb 29 2024 | 103.69 | 1.10 | 1.07% | 103.55 | 104.45 | 101.84 | 4,140,610 |
| Feb 28 2024 | 102.59 | -1.08 | -1.04% | 102.50 | 103.38 | 101.39 | 2,139,807 |
| Feb 27 2024 | 103.67 | -1.11 | -1.06% | 104.58 | 104.95 | 102.66 | 2,126,290 |
| Feb 26 2024 | 104.78 | 1.85 | 1.80% | 103.08 | 105.75 | 103.07 | 2,082,386 |
| Feb 23 2024 | 102.93 | 1.75 | 1.73% | 101.20 | 103.67 | 99.60 | 3,760,679 |
| Feb 22 2024 | 101.18 | -0.90 | -0.88% | 105.59 | 106.40 | 101.02 | 2,099,682 |
| Feb 21 2024 | 102.08 | -4.22 | -3.97% | 104.11 | 105.59 | 100.88 | 3,096,311 |
| Feb 20 2024 | 106.30 | -3.32 | -3.03% | 107.95 | 108.85 | 105.16 | 4,104,528 |
| Feb 16 2024 | 109.62 | -3.41 | -3.02% | 111.08 | 112.86 | 108.40 | 2,883,025 |
| Feb 15 2024 | 113.03 | 3.76 | 3.44% | 108.10 | 113.17 | 107.55 | 4,067,829 |
| Feb 14 2024 | 109.27 | 4.42 | 4.22% | 106.76 | 109.30 | 105.07 | 3,819,704 |
| Feb 13 2024 | 104.85 | -15.04 | -12.54% | 105.60 | 113.20 | 104.47 | 5,436,708 |
| Feb 12 2024 | 119.89 | -2.22 | -1.82% | 123.00 | 123.20 | 119.68 | 3,959,827 |
| Feb 09 2024 | 122.11 | 3.88 | 3.28% | 120.94 | 122.72 | 119.59 | 2,327,227 |
| Feb 08 2024 | 118.23 | 3.54 | 3.09% | 114.75 | 123.18 | 114.48 | 2,680,053 |
| Feb 07 2024 | 114.69 | 4.72 | 4.29% | 110.57 | 115.05 | 110.20 | 2,713,356 |
| Feb 06 2024 | 109.97 | -0.22 | -0.20% | 110.14 | 110.86 | 107.70 | 2,654,914 |
