SHOP

Shopify Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
24.17 2.15% 1,147.18 11:21:42
Open Price Low Price High Price Close Price Prev Close
1,116.09 1,110.05 1,148.16 1,123.01
more quote information »

SHOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,248.001,250.001,107.211,173.01957,559-100.82-8.08%
1 Month1,177.201,250.001,005.141,137.371,189,152-30.02-2.55%
3 Months1,144.001,499.751,005.141,219.261,422,2713.180.28%
6 Months1,054.941,499.75875.001,137.121,415,14692.248.74%
1 Year647.011,499.75556.01959.012,065,333500.1777.3%
3 Years127.191,499.75117.64518.552,013,2571,019.99801.94%
5 Years31.651,499.7524.96372.281,827,0191,115.533,524.58%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 1,123.01 -22.77 -1.99% 1,138.01 1,158.182 1,107.21 859,619
Apr 19 2021 1,145.78 -62.02 -5.13% 1,198.00 1,202.34 1,143.15 927,386
Apr 16 2021 1,207.80 -0.54 -0.04% 1,211.00 1,219.19 1,187.82 734,061
Apr 15 2021 1,208.34 28.48 2.41% 1,199.38 1,221.97 1,187.00 953,489
Apr 14 2021 1,179.8599 -61.68 -4.97% 1,248.00 1,250.00 1,176.02 1,313,241
Apr 13 2021 1,241.54 39.54 3.29% 1,216.32 1,248.21 1,215.05 1,088,235
Apr 12 2021 1,202.00 -25.30 -2.06% 1,222.94 1,226.00 1,187.3545 1,029,059
Apr 09 2021 1,227.30 4.61 0.38% 1,212.00 1,234.50 1,190.16 1,234,795
Apr 08 2021 1,222.69 63.22 5.45% 1,182.55 1,224.46 1,179.98 1,578,699
Apr 07 2021 1,159.47 3.33 0.29% 1,157.75 1,174.9849 1,143.79 662,927
Apr 06 2021 1,156.14 10.19 0.89% 1,145.68 1,179.70 1,144.00 709,036
Apr 05 2021 1,145.95 -9.46 -0.82% 1,175.08 1,177.9689 1,135.9006 732,889
Apr 01 2021 1,155.41 48.91 4.42% 1,149.99 1,178.98 1,137.02 1,151,499
Mar 31 2021 1,106.50 57.82 5.51% 1,070.00 1,119.50 1,065.00 1,381,900
Mar 30 2021 1,048.68 8.77 0.84% 1,030.88 1,074.1873 1,012.80 1,512,299
Mar 29 2021 1,039.91 -25.30 -2.38% 1,064.99 1,075.8276 1,028.60 1,053,195
Mar 26 2021 1,065.21 3.53 0.33% 1,052.60 1,084.98 1,005.14 2,836,885
Mar 25 2021 1,061.68 -44.33 -4.01% 1,094.82 1,103.99 1,051.2501 1,765,877
Mar 24 2021 1,106.01 -55.99 -4.82% 1,177.20 1,185.00 1,102.35 1,068,789
Mar 23 2021 1,162.00 2.00 0.17% 1,165.00 1,168.47 1,142.30 892,178
Mar 22 2021 1,160.00 39.05 3.48% 1,122.50 1,160.83 1,120.38 898,085
See More Historical Prices »


Your Recent History
NYSE
SHOP
Shopify
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.