Singapore markets closed

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,073.29+42.34 (+4.11%)
As of 10:02AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20221,049.971,074.981,047.661,073.291,073.29250,197
19 Jan 20221,068.211,122.491,030.241,030.951,030.951,957,700
18 Jan 20221,087.211,088.341,029.061,054.661,054.662,187,100
14 Jan 20221,053.001,111.981,048.601,102.911,102.912,216,500
13 Jan 20221,170.001,178.051,061.501,064.361,064.362,280,100
12 Jan 20221,185.161,191.201,157.001,168.761,168.761,132,900
11 Jan 20221,097.001,165.981,086.011,157.311,157.311,262,600
10 Jan 20221,117.011,133.231,064.021,131.171,131.172,112,600
07 Jan 20221,169.001,182.371,121.401,144.481,144.481,287,300
06 Jan 20221,172.441,197.761,138.581,168.931,168.931,804,300
05 Jan 20221,213.501,228.791,173.751,190.011,190.012,115,200
04 Jan 20221,356.501,370.001,211.241,221.861,221.862,944,300
03 Jan 20221,391.901,393.671,334.191,363.141,363.14715,600
31 Dec 20211,399.911,403.651,377.041,377.391,377.39471,300
30 Dec 20211,388.091,432.881,388.091,398.241,398.24568,800
29 Dec 20211,368.991,400.791,351.371,392.081,392.08641,000
28 Dec 20211,408.181,414.991,364.171,375.621,375.62583,000
27 Dec 20211,443.611,457.001,396.151,400.591,400.59720,700
23 Dec 20211,390.001,443.611,380.831,439.331,439.331,096,000
22 Dec 20211,359.491,392.351,351.361,385.631,385.63833,100
21 Dec 20211,312.521,371.291,304.701,370.111,370.111,259,200
20 Dec 20211,307.401,320.001,271.891,282.171,282.171,073,800
17 Dec 20211,305.371,352.071,280.011,323.401,323.401,206,000
16 Dec 20211,428.001,428.001,297.921,326.881,326.881,406,500
15 Dec 20211,352.001,376.421,288.941,368.081,368.081,576,800
14 Dec 20211,368.001,402.551,329.001,354.281,354.281,207,900
13 Dec 20211,447.601,470.391,371.011,397.151,397.151,273,000
10 Dec 20211,508.491,531.501,442.051,461.581,461.58794,100
09 Dec 20211,515.001,533.981,482.121,494.951,494.95796,100
08 Dec 20211,508.601,534.941,492.001,520.291,520.29776,700
07 Dec 20211,471.411,535.991,466.621,520.511,520.511,464,900
06 Dec 20211,373.121,430.861,340.001,428.121,428.121,208,300
03 Dec 20211,465.981,467.551,357.031,410.001,410.001,414,400
02 Dec 20211,457.491,484.831,431.001,447.151,447.151,122,300
01 Dec 20211,546.601,558.001,457.981,459.711,459.711,449,000
30 Nov 20211,600.501,629.941,516.641,521.791,521.791,614,400
29 Nov 20211,577.321,583.471,524.711,567.021,567.021,118,800
26 Nov 20211,650.001,661.271,576.231,576.701,576.70755,800
24 Nov 20211,555.411,642.021,541.241,628.701,628.70971,400
23 Nov 20211,588.011,613.641,532.121,573.061,573.061,058,800
22 Nov 20211,701.011,703.501,580.521,595.011,595.011,355,900
19 Nov 20211,718.001,762.921,685.091,690.601,690.601,506,100
18 Nov 20211,646.001,697.551,637.211,681.301,681.30968,500
17 Nov 20211,658.101,676.791,635.651,637.811,637.81607,800
16 Nov 20211,630.001,714.511,628.511,675.321,675.32916,000
15 Nov 20211,653.401,704.391,632.511,656.501,656.501,473,000
12 Nov 20211,520.971,674.791,510.011,669.521,669.522,835,300
11 Nov 20211,500.501,512.001,490.001,490.341,490.34545,800
10 Nov 20211,537.401,544.871,470.001,474.001,474.00692,200
09 Nov 20211,546.001,563.051,519.811,554.851,554.85594,500
08 Nov 20211,540.001,564.331,522.001,533.771,533.77764,400
05 Nov 20211,535.001,550.001,510.181,528.061,528.06653,200
04 Nov 20211,515.291,549.211,495.501,540.561,540.56993,200
03 Nov 20211,495.331,497.181,452.051,495.341,495.34708,900
02 Nov 20211,523.001,534.021,471.021,476.641,476.64906,400
01 Nov 20211,465.101,531.761,460.001,527.621,527.621,548,800
29 Oct 20211,435.001,488.171,419.821,466.731,466.731,263,200
28 Oct 20211,350.041,504.711,328.541,457.001,457.003,759,500
27 Oct 20211,364.001,379.171,336.111,361.121,361.121,452,000
26 Oct 20211,428.001,430.151,357.711,363.701,363.701,291,000
25 Oct 20211,428.881,439.001,395.011,425.161,425.16800,100
22 Oct 20211,470.001,472.951,404.481,425.851,425.851,529,100
21 Oct 20211,472.201,506.721,472.201,496.711,496.71626,700
20 Oct 20211,497.951,502.321,462.021,487.471,487.47712,500
19 Oct 20211,479.851,501.981,470.001,485.741,485.74726,100
18 Oct 20211,425.031,466.021,418.001,465.111,465.11840,600
15 Oct 20211,414.811,429.871,397.051,424.581,424.58731,200
14 Oct 20211,413.151,427.001,401.711,406.751,406.75622,400
13 Oct 20211,377.001,399.511,368.681,398.971,398.97640,200
12 Oct 20211,369.941,378.991,351.001,357.221,357.22599,800
11 Oct 20211,369.001,385.491,353.001,357.011,357.01622,900
08 Oct 20211,417.781,429.001,372.361,378.031,378.03890,000
07 Oct 20211,372.991,406.461,365.171,398.501,398.501,108,600
06 Oct 20211,311.721,359.001,305.371,349.881,349.88860,200
05 Oct 20211,312.461,356.001,312.461,318.081,318.08787,800
04 Oct 20211,326.321,339.001,285.901,314.901,314.901,173,900
01 Oct 20211,362.461,369.831,339.251,350.761,350.76729,400
30 Sep 20211,346.951,376.991,346.951,355.781,355.78765,800
29 Sep 20211,381.001,392.991,341.141,346.551,346.551,005,900
28 Sep 20211,420.001,425.551,359.001,369.311,369.311,328,000
27 Sep 20211,436.001,451.701,414.261,443.811,443.81765,200
24 Sep 20211,473.441,475.951,428.001,444.001,444.00868,400
23 Sep 20211,474.001,484.961,456.001,476.601,476.60619,600
22 Sep 20211,445.001,474.731,429.041,465.901,465.90593,200
21 Sep 20211,445.001,448.671,423.441,437.151,437.15770,900
20 Sep 20211,440.031,464.801,401.121,434.531,434.531,267,700
17 Sep 20211,466.661,487.461,452.211,486.291,486.29546,800
16 Sep 20211,469.001,479.301,451.001,475.971,475.97756,600
15 Sep 20211,455.001,477.641,433.111,474.941,474.94650,100
14 Sep 20211,475.411,491.441,443.001,451.281,451.28779,500
13 Sep 20211,492.001,495.391,432.361,476.871,476.87975,400
10 Sep 20211,515.001,517.711,479.501,484.101,484.10501,300
09 Sep 20211,491.001,519.311,485.931,504.081,504.08662,300
08 Sep 20211,537.001,537.941,475.751,477.811,477.811,068,100
07 Sep 20211,554.741,563.771,526.901,536.701,536.70611,800
03 Sep 20211,545.001,568.031,541.001,554.251,554.25601,500
02 Sep 20211,542.401,588.001,538.401,542.601,542.60941,700
01 Sep 20211,527.651,552.241,523.281,539.031,539.03575,000
31 Aug 20211,554.231,554.231,521.291,524.781,524.78520,100
30 Aug 20211,540.941,560.001,528.011,549.001,549.00660,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...