ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SHOP Shopify Inc

78.20
-0.42 (-0.53%)
Pre Market
Last Updated: 07:35:29
Delayed by 15 minutes

SHOP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 78.62 0.09 0.11% 79.34 79.38 77.46 4,377,653
Mar 26 2024 78.53 0.11 0.14% 79.04 79.75 77.75 4,440,126
Mar 25 2024 78.42 -0.30 -0.38% 78.12 79.56 77.735 4,592,715
Mar 22 2024 78.72 -0.87 -1.09% 78.89 80.37 78.38 4,559,679
Mar 21 2024 79.59 -1.74 -2.14% 81.75 83.39 79.56 11,219,243
Mar 20 2024 81.33 3.80 4.90% 77.53 81.62 77.285 6,752,409
Mar 19 2024 77.53 0.01 0.01% 76.73 78.53 75.30 5,735,577
Mar 18 2024 77.52 0.37 0.48% 78.00 78.00 76.26 5,440,733
Mar 15 2024 77.15 -1.27 -1.62% 78.23 79.07 76.76 5,514,255
Mar 14 2024 78.42 -0.26 -0.33% 78.77 79.80 77.36 7,242,863
Mar 13 2024 78.68 2.32 3.04% 76.19 79.40 76.10 10,970,638
Mar 12 2024 76.36 1.39 1.85% 75.95 76.69 74.581 5,661,666
Mar 11 2024 74.97 -1.19 -1.56% 75.57 76.29 74.44 5,202,819
Mar 08 2024 76.16 0.83 1.10% 76.08 79.58 76.08 10,440,557
Mar 07 2024 75.33 1.32 1.78% 74.26 75.96 73.20 7,586,555
Mar 06 2024 74.01 0.54 0.73% 74.10 74.85 72.915 5,752,922
Mar 05 2024 73.47 -2.30 -3.04% 74.57 74.93 72.64 8,687,170
Mar 04 2024 75.77 -0.82 -1.07% 76.35 76.53 73.99 7,390,256
Mar 01 2024 76.59 0.22 0.29% 77.00 78.66 76.3101 7,793,580
Feb 29 2024 76.37 0.81 1.07% 76.27 77.14 75.03 6,691,327
Feb 28 2024 75.56 -1.07 -1.40% 75.57 76.19 74.727 5,240,087
Feb 27 2024 76.63 -0.93 -1.20% 77.56 77.63 75.90 7,451,730
Feb 26 2024 77.56 1.32 1.73% 76.31 78.25 76.21 8,927,541
Feb 23 2024 76.24 1.21 1.61% 75.05 76.80 73.85 10,230,972
Feb 22 2024 75.03 -0.56 -0.74% 78.28 78.83 74.87 11,295,673
Feb 21 2024 75.59 -3.03 -3.85% 76.88 78.06 74.6702 10,534,070
Feb 20 2024 78.62 -2.67 -3.28% 79.95 80.58 77.72 10,347,694
Feb 16 2024 81.29 -2.71 -3.23% 82.25 83.67 80.35 13,697,165
Feb 15 2024 84.00 3.33 4.13% 80.32 84.05 79.60 15,466,474
Feb 14 2024 80.67 3.49 4.52% 79.11 80.70 77.48 18,000,382
Feb 13 2024 77.18 -11.94 -13.40% 80.11 83.49 77.01 38,006,269
Feb 12 2024 89.12 -1.60 -1.76% 91.40 91.57 88.98 17,114,662
Feb 09 2024 90.72 2.85 3.24% 90.00 91.21 88.92 11,337,619
Feb 08 2024 87.87 2.70 3.17% 85.17 91.44 84.90 20,831,811
Feb 07 2024 85.17 3.61 4.43% 82.10 85.46 81.80 13,232,846
Feb 06 2024 81.56 0.16 0.20% 81.40 82.038 79.77 5,557,895
Feb 05 2024 81.40 -1.53 -1.84% 82.44 82.80 80.03 8,554,119
Feb 02 2024 82.93 6.21 8.09% 81.00 83.03 79.33 17,650,068
Feb 01 2024 76.72 -3.35 -4.18% 79.37 79.58 75.82 14,199,093
Jan 31 2024 80.07 -2.26 -2.75% 81.30 82.22 79.96 6,731,661
Jan 30 2024 82.33 -1.21 -1.45% 82.77 83.2496 81.68 5,524,967
Jan 29 2024 83.54 1.99 2.44% 81.64 83.575 81.47 6,468,826
Jan 26 2024 81.55 1.06 1.32% 80.51 82.84 80.47 6,836,607
Jan 25 2024 80.49 -0.24 -0.30% 81.27 81.70 79.14 6,925,058
Jan 24 2024 80.73 -0.41 -0.51% 82.36 83.36 80.67 7,665,685
Jan 23 2024 81.14 0.88 1.10% 80.54 81.62 79.53 5,688,279
Jan 22 2024 80.26 0.25 0.31% 80.91 82.83 79.69 9,006,345
Jan 19 2024 80.01 2.49 3.21% 77.30 80.178 76.31 10,260,088
Jan 18 2024 77.52 -2.80 -3.49% 80.00 81.01 77.21 11,204,666
Jan 17 2024 80.32 -1.00 -1.23% 80.03 80.44 77.53 15,893,626
Jan 16 2024 81.32 -0.08 -0.10% 80.28 82.14 79.62 11,656,974
Jan 12 2024 81.40 0.10 0.12% 81.06 83.19 81.00 9,254,011
Jan 11 2024 81.30 0.20 0.25% 81.15 82.65 79.13 10,635,789
Jan 10 2024 81.10 0.99 1.24% 80.69 81.30 79.371 9,858,439
Jan 09 2024 80.11 2.42 3.11% 77.25 80.24 76.92 10,830,903
Jan 08 2024 77.69 3.18 4.27% 74.78 77.90 74.72 8,226,958
Jan 05 2024 74.51 1.09 1.48% 73.38 75.9467 73.00 9,831,763
Jan 04 2024 73.42 1.60 2.23% 71.63 74.02 70.615 11,922,445
Jan 03 2024 71.82 -2.01 -2.72% 72.08 72.9899 71.18 9,641,811
Jan 02 2024 73.83 -4.07 -5.22% 76.44 76.63 72.9101 13,128,976
Dec 29 2023 77.90 -1.21 -1.53% 79.19 79.7296 77.25 9,519,183

Your Recent History

Delayed Upgrade Clock