SHOP

Shopify Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
31.24 3.59% 902.00 19:59:55
Close Price Low Price High Price Open Price Previous Close
901.34 866.8459 908.37 883.99 870.76
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week943.80953.00839.40902.272,388,214-41.80-4.43%
1 Month1,036.021,153.00839.40981.502,131,702-134.02-12.94%
3 Months916.001,153.00839.40991.672,413,713-14.00-1.53%
6 Months326.341,153.00305.3001763.973,019,138575.66176.4%
1 Year331.071,153.00281.21600.462,731,197570.93172.45%
3 Years120.801,153.0089.35359.832,158,471781.20646.69%
5 Years35.7251,153.0018.48285.961,723,700866.282,424.84%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 901.70 32.49 3.74% 883.99 908.37 866.8459 2,432,162
Sep 17 2020 869.21 -20.79 -2.34% 858.47 874.66 839.40 3,745,954
Sep 16 2020 890.00 -39.39 -4.24% 938.00 942.00 883.00 3,624,368
Sep 15 2020 929.39 -2.44 -0.26% 933.77 953.00 916.00 1,829,407
Sep 14 2020 931.83 17.33 1.9% 927.73 946.8799 919.13 1,659,865
Sep 11 2020 914.50 -18.62 -2.0% 943.80 952.33 897.50 1,640,281
Sep 10 2020 933.12 -15.88 -1.67% 970.00 975.00 925.45 1,716,873
Sep 09 2020 949.00 31.60 3.44% 953.90 970.00 926.68 1,799,627
Sep 08 2020 917.40 -53.10 -5.47% 920.05 976.47 906.36 2,088,446
Sep 04 2020 970.50 -45.20 -4.45% 1,000.00 1,018.98 896.48 3,465,912
Sep 03 2020 1,015.70 -58.89 -5.48% 1,044.3599 1,060.00 993.86 2,911,611
Sep 02 2020 1,074.59 -62.41 -5.49% 1,145.66 1,153.00 1,062.50 2,701,785
Sep 01 2020 1,137.00 67.00 6.26% 1,076.41 1,146.91 1,073.94 2,080,075
Aug 31 2020 1,070.00 26.66 2.56% 1,044.80 1,073.92 1,035.00 1,121,209
Aug 28 2020 1,043.34 -13.34 -1.26% 1,070.75 1,079.02 1,039.45 1,325,971
Aug 27 2020 1,056.68 -31.52 -2.9% 1,087.00 1,090.00 1,049.33 1,548,981
Aug 26 2020 1,088.20 48.20 4.63% 1,050.00 1,115.99 1,042.00 2,792,525
Aug 25 2020 1,040.00 41.00 4.1% 993.21 1,040.00 991.00 1,683,703
Aug 24 2020 999.00 -21.20 -2.08% 1,032.00 1,040.00 988.8801 1,817,341
Aug 21 2020 1,020.20 -17.70 -1.71% 1,036.02 1,046.98 1,015.00 1,250,694
Aug 20 2020 1,037.90 28.75 2.85% 1,004.10 1,043.60 999.1892 1,317,970
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.