Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.89-0.42 (-0.64%)
At close: 04:00PM EDT
64.86 -0.03 (-0.05%)
After hours: 07:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202465.8565.9964.6364.8964.897,773,600
11 Jul 202465.6566.1764.7965.3165.317,238,500
10 Jul 202466.3066.3364.6165.6165.617,121,000
09 Jul 202467.0467.5265.7266.1366.136,523,000
08 Jul 202467.5367.7966.9467.3467.344,606,000
05 Jul 202466.9468.0466.3667.6367.636,441,500
03 Jul 202466.2667.2266.2666.7366.733,931,000
02 Jul 202464.8866.1364.3466.0666.066,762,900
01 Jul 202465.9665.9763.0564.6364.638,395,400
28 Jun 202466.6067.1865.4666.0566.056,650,600
27 Jun 202465.2966.8465.1666.3766.377,716,300
26 Jun 202465.2065.5364.4465.4565.456,978,900
25 Jun 202464.4865.4964.0664.7864.786,484,600
24 Jun 202465.6265.8263.4164.3164.3110,464,500
21 Jun 202463.8165.1963.4165.0365.038,199,700
20 Jun 202464.3864.8763.1563.8863.887,405,100
18 Jun 202465.9066.1163.9764.2564.2511,280,600
17 Jun 202467.2567.3364.7566.5266.5212,112,100
14 Jun 202465.8668.2165.4367.6667.6617,915,800
13 Jun 202465.6065.7964.1364.6964.699,163,400
12 Jun 202464.6266.5164.2265.4765.4713,945,200
11 Jun 202463.8764.6963.2363.8263.8211,760,200
10 Jun 202461.3863.7461.2763.0163.0110,629,100
07 Jun 202461.2861.9460.6661.5961.597,099,200
06 Jun 202460.1561.4860.1561.4661.467,391,300
05 Jun 202461.1861.7060.2861.2561.2511,092,500
04 Jun 202459.4660.6959.2160.6860.6811,589,700
03 Jun 202459.4159.9458.3859.7059.708,640,300
31 May 202458.8059.2357.7559.1559.1512,261,100
30 May 202458.4158.7857.9158.5458.549,829,800
29 May 202457.5558.5757.2658.3758.377,784,000
28 May 202457.0158.2256.3158.1958.1910,785,200
24 May 202457.1158.0656.9156.9756.978,507,100
23 May 202458.6159.0857.4857.6457.6411,415,500
22 May 202458.8860.1158.2158.7058.7018,624,500
21 May 202458.5058.6257.0157.0257.0213,778,700
20 May 202458.8759.2158.3058.9158.917,786,100
17 May 202457.9558.5957.0458.5358.5312,303,900
16 May 202458.6558.9957.7857.8157.819,636,000
15 May 202459.1759.6758.3558.7758.7711,174,300
14 May 202458.6658.7756.9258.0358.0320,334,800
13 May 202459.0759.4858.2658.7858.7812,847,600
10 May 202462.7262.7458.6558.9458.9430,675,600
09 May 202463.5763.8061.6162.4562.4519,819,700
08 May 202463.6764.2060.6462.7362.7358,311,600
07 May 202476.5377.8275.2977.0577.0511,383,800
06 May 202475.0077.8074.4277.3777.3711,042,600
03 May 202473.7874.8873.0674.4674.467,346,400
02 May 202471.9972.7270.2372.0072.005,387,100
01 May 202470.2172.0868.8870.4070.407,432,900
30 Apr 202472.4074.4870.1870.2070.208,246,200
29 Apr 202473.8174.0471.3872.4872.489,918,000
26 Apr 202471.3271.8370.7471.3371.334,611,800
25 Apr 202470.4371.3669.5770.5570.556,770,500
24 Apr 202474.4074.7271.6572.2672.266,086,500
23 Apr 202471.2874.5971.2274.0174.019,517,500
22 Apr 202470.0571.2769.3270.5570.555,908,200
19 Apr 202471.0071.6368.7969.6769.6710,289,300
18 Apr 202469.3370.9568.1569.5169.517,360,500
17 Apr 202469.5071.0068.9769.4169.418,373,200
16 Apr 202468.4769.3468.0168.7068.709,249,200
15 Apr 202470.0070.4168.3968.5768.578,733,200
12 Apr 202470.8971.1969.1970.0070.0011,013,500
11 Apr 202471.9872.2770.4971.5771.5711,728,000
10 Apr 202472.8073.1271.5971.9871.988,018,300
09 Apr 202474.3675.0873.5074.9274.924,362,300
08 Apr 202475.2175.4673.3274.3874.387,051,900
05 Apr 202474.6075.9973.6975.2875.286,587,200
04 Apr 202475.6177.0774.5674.8174.818,530,700
03 Apr 202478.2879.2975.1375.6475.649,874,100
02 Apr 202476.6178.6075.9578.1278.126,692,400
01 Apr 202477.3578.6376.2878.1978.196,588,400
28 Mar 202478.8079.1977.0077.1777.174,261,000
27 Mar 202479.3579.3877.4678.6278.624,399,700
26 Mar 202479.0479.7577.7578.5378.534,442,200
25 Mar 202478.1079.5677.7478.4278.424,596,000
22 Mar 202478.8980.3778.3878.7278.724,559,100
21 Mar 202481.6683.3979.5679.5979.5911,345,900
20 Mar 202477.5381.6277.2981.3381.336,793,700
19 Mar 202476.7378.5375.3077.5377.535,736,500
18 Mar 202478.0078.0076.2677.5277.525,440,700
15 Mar 202478.2379.0776.7677.1577.155,818,900
14 Mar 202478.5379.8077.3678.4278.427,244,200
13 Mar 202476.1979.4076.1078.6878.6810,975,300
12 Mar 202475.9576.6974.5876.3676.365,667,100
11 Mar 202475.6076.2974.4474.9774.975,191,200
08 Mar 202476.0879.5876.0876.1676.1610,437,000
07 Mar 202474.2675.9673.2075.3375.337,592,500
06 Mar 202474.1874.8572.9274.0174.015,757,300
05 Mar 202474.8074.9372.6473.4773.478,691,200
04 Mar 202476.4776.5373.9975.7775.777,395,000
01 Mar 202477.1178.6676.3176.5976.597,791,000
29 Feb 202476.2777.1475.0376.3776.376,693,400
28 Feb 202475.5676.1974.7375.5675.565,208,500
27 Feb 202477.5677.6375.9076.6376.637,449,300
26 Feb 202476.3178.2576.2177.5677.568,935,200
23 Feb 202475.0576.8073.8576.2476.2410,235,600
22 Feb 202478.2878.8374.8775.0375.0311,326,800
21 Feb 202477.0078.0674.6775.5975.5910,553,400
20 Feb 202479.9580.5877.7278.6278.6210,349,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...