Shopify Historical Data - SHOP

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
21.50 2.84% 779.50 744.00 784.30 764.00 758.00 20:00:00
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week842.00853.00685.00756.804,435,166-62.50-7.42%
1 Month670.00853.00656.00748.724,179,844109.5016.34%
3 Months446.00853.00305.3001574.413,836,504333.5074.78%
6 Months336.00853.00305.3001521.723,089,303443.50131.99%
1 Year274.28853.00262.17440.082,646,358505.22184.2%
3 Years93.70853.0081.55266.122,099,302685.80731.91%
5 Years27.47853.0018.48219.311,600,947752.032,737.64%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 780.00 23.60 3.12% 764.00 784.30 744.00 2,655,403
Jun 01 2020 756.40 -1.61 -0.21% 754.72 761.9999 739.52 1,837,178
May 29 2020 758.01 15.07 2.03% 754.38 769.39 734.50 3,292,274
May 28 2020 742.94 -8.06 -1.07% 728.01 770.40 725.0001 3,749,911
May 27 2020 751.00 -19.51 -2.53% 755.01 781.51 685.00 6,848,596
May 26 2020 770.51 -54.60 -6.62% 842.00 853.00 742.37 6,447,870
May 22 2020 825.11 23.38 2.92% 805.00 826.3799 793.64 2,769,786
May 21 2020 801.73 22.43 2.88% 791.80 809.87 779.90 4,125,326
May 20 2020 779.30 25.50 3.38% 767.86 779.30 751.74 3,201,921
May 19 2020 753.80 17.75 2.41% 744.70 765.00 713.19 5,256,284
May 18 2020 736.05 -29.95 -3.91% 770.00 782.00 733.00 3,664,913
May 15 2020 766.00 12.00 1.59% 754.30 774.79 747.0002 3,016,150
May 14 2020 754.00 -3.26 -0.43% 749.89 758.09 733.00 2,838,280
May 13 2020 757.26 22.26 3.03% 750.00 768.59 717.29 4,361,060
May 12 2020 735.00 -13.50 -1.8% 769.00 772.00 733.95 3,680,214
May 11 2020 748.50 38.00 5.35% 706.96 752.50 702.25 3,660,245
May 08 2020 710.50 2.51 0.35% 705.00 721.00 698.40 4,078,739
May 07 2020 707.99 -24.99 -3.41% 721.00 742.50 702.02 4,559,969
May 06 2020 732.9799 40.98 5.92% 669.51 739.24 656.00 6,907,135
May 05 2020 692.00 33.00 5.01% 670.00 704.69 662.0001 5,121,191
May 04 2020 659.00 45.43 7.4% 620.64 662.88 596.30 2,745,565
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.