Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,041.29 -79.29 (-2.54%) S&P 500
4,592.57 -62.70 (-1.35%) Dow
34,626.08 -509.86 (-1.45%) Nasdaq
15,568.92 -213.92 (-1.36%) BTC-USD
58,052.76 -642.43 (-1.09%) CMC Crypto 200
1,476.91 +34.13 (+2.37%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | 1,600.50 | 1,629.92 | 1,524.22 | 1,532.74 | 1,532.74 | 1,165,390 |
| 29 Nov 2021 | 1,577.32 | 1,583.47 | 1,524.71 | 1,567.02 | 1,567.02 | 1,114,100 |
| 26 Nov 2021 | 1,650.00 | 1,661.27 | 1,576.23 | 1,576.70 | 1,576.70 | 755,800 |
| 24 Nov 2021 | 1,555.41 | 1,642.02 | 1,541.24 | 1,628.70 | 1,628.70 | 971,400 |
| 23 Nov 2021 | 1,588.01 | 1,613.64 | 1,532.12 | 1,573.06 | 1,573.06 | 1,058,800 |
| 22 Nov 2021 | 1,701.01 | 1,703.50 | 1,580.52 | 1,595.01 | 1,595.01 | 1,355,900 |
| 19 Nov 2021 | 1,718.00 | 1,762.92 | 1,685.09 | 1,690.60 | 1,690.60 | 1,506,100 |
| 18 Nov 2021 | 1,646.00 | 1,697.55 | 1,637.21 | 1,681.30 | 1,681.30 | 968,500 |
| 17 Nov 2021 | 1,658.10 | 1,676.79 | 1,635.65 | 1,637.81 | 1,637.81 | 607,800 |
| 16 Nov 2021 | 1,630.00 | 1,714.51 | 1,628.51 | 1,675.32 | 1,675.32 | 916,000 |
| 15 Nov 2021 | 1,653.40 | 1,704.39 | 1,632.51 | 1,656.50 | 1,656.50 | 1,473,000 |
| 12 Nov 2021 | 1,520.97 | 1,674.79 | 1,510.01 | 1,669.52 | 1,669.52 | 2,835,300 |
| 11 Nov 2021 | 1,500.50 | 1,512.00 | 1,490.00 | 1,490.34 | 1,490.34 | 545,800 |
| 10 Nov 2021 | 1,537.40 | 1,544.87 | 1,470.00 | 1,474.00 | 1,474.00 | 692,200 |
| 09 Nov 2021 | 1,546.00 | 1,563.05 | 1,519.81 | 1,554.85 | 1,554.85 | 594,500 |
| 08 Nov 2021 | 1,540.00 | 1,564.33 | 1,522.00 | 1,533.77 | 1,533.77 | 764,400 |
| 05 Nov 2021 | 1,535.00 | 1,550.00 | 1,510.18 | 1,528.06 | 1,528.06 | 653,200 |
| 04 Nov 2021 | 1,515.29 | 1,549.21 | 1,495.50 | 1,540.56 | 1,540.56 | 993,200 |
| 03 Nov 2021 | 1,495.33 | 1,497.18 | 1,452.05 | 1,495.34 | 1,495.34 | 708,900 |
| 02 Nov 2021 | 1,523.00 | 1,534.02 | 1,471.02 | 1,476.64 | 1,476.64 | 906,400 |
| 01 Nov 2021 | 1,465.10 | 1,531.76 | 1,460.00 | 1,527.62 | 1,527.62 | 1,548,800 |
| 29 Oct 2021 | 1,435.00 | 1,488.17 | 1,419.82 | 1,466.73 | 1,466.73 | 1,263,200 |
| 28 Oct 2021 | 1,350.04 | 1,504.71 | 1,328.54 | 1,457.00 | 1,457.00 | 3,759,500 |
| 27 Oct 2021 | 1,364.00 | 1,379.17 | 1,336.11 | 1,361.12 | 1,361.12 | 1,452,000 |
| 26 Oct 2021 | 1,428.00 | 1,430.15 | 1,357.71 | 1,363.70 | 1,363.70 | 1,291,000 |
| 25 Oct 2021 | 1,428.88 | 1,439.00 | 1,395.01 | 1,425.16 | 1,425.16 | 800,100 |
| 22 Oct 2021 | 1,470.00 | 1,472.95 | 1,404.48 | 1,425.85 | 1,425.85 | 1,529,100 |
| 21 Oct 2021 | 1,472.20 | 1,506.72 | 1,472.20 | 1,496.71 | 1,496.71 | 626,700 |
| 20 Oct 2021 | 1,497.95 | 1,502.32 | 1,462.02 | 1,487.47 | 1,487.47 | 712,500 |
| 19 Oct 2021 | 1,479.85 | 1,501.98 | 1,470.00 | 1,485.74 | 1,485.74 | 726,100 |
| 18 Oct 2021 | 1,425.03 | 1,466.02 | 1,418.00 | 1,465.11 | 1,465.11 | 840,600 |
| 15 Oct 2021 | 1,414.81 | 1,429.87 | 1,397.05 | 1,424.58 | 1,424.58 | 731,200 |
| 14 Oct 2021 | 1,413.15 | 1,427.00 | 1,401.71 | 1,406.75 | 1,406.75 | 622,400 |
| 13 Oct 2021 | 1,377.00 | 1,399.51 | 1,368.68 | 1,398.97 | 1,398.97 | 640,200 |
| 12 Oct 2021 | 1,369.94 | 1,378.99 | 1,351.00 | 1,357.22 | 1,357.22 | 599,800 |
| 11 Oct 2021 | 1,369.00 | 1,385.49 | 1,353.00 | 1,357.01 | 1,357.01 | 622,900 |
| 08 Oct 2021 | 1,417.78 | 1,429.00 | 1,372.36 | 1,378.03 | 1,378.03 | 890,000 |
| 07 Oct 2021 | 1,372.99 | 1,406.46 | 1,365.17 | 1,398.50 | 1,398.50 | 1,108,600 |
| 06 Oct 2021 | 1,311.72 | 1,359.00 | 1,305.37 | 1,349.88 | 1,349.88 | 860,200 |
| 05 Oct 2021 | 1,312.46 | 1,356.00 | 1,312.46 | 1,318.08 | 1,318.08 | 787,800 |
| 04 Oct 2021 | 1,326.32 | 1,339.00 | 1,285.90 | 1,314.90 | 1,314.90 | 1,173,900 |
| 01 Oct 2021 | 1,362.46 | 1,369.83 | 1,339.25 | 1,350.76 | 1,350.76 | 729,400 |
| 30 Sep 2021 | 1,346.95 | 1,376.99 | 1,346.95 | 1,355.78 | 1,355.78 | 765,800 |
| 29 Sep 2021 | 1,381.00 | 1,392.99 | 1,341.14 | 1,346.55 | 1,346.55 | 1,005,900 |
| 28 Sep 2021 | 1,420.00 | 1,425.55 | 1,359.00 | 1,369.31 | 1,369.31 | 1,328,000 |
| 27 Sep 2021 | 1,436.00 | 1,451.70 | 1,414.26 | 1,443.81 | 1,443.81 | 765,200 |
| 24 Sep 2021 | 1,473.44 | 1,475.95 | 1,428.00 | 1,444.00 | 1,444.00 | 868,400 |
| 23 Sep 2021 | 1,474.00 | 1,484.96 | 1,456.00 | 1,476.60 | 1,476.60 | 619,600 |
| 22 Sep 2021 | 1,445.00 | 1,474.73 | 1,429.04 | 1,465.90 | 1,465.90 | 593,200 |
| 21 Sep 2021 | 1,445.00 | 1,448.67 | 1,423.44 | 1,437.15 | 1,437.15 | 770,900 |
| 20 Sep 2021 | 1,440.03 | 1,464.80 | 1,401.12 | 1,434.53 | 1,434.53 | 1,267,700 |
| 17 Sep 2021 | 1,466.66 | 1,487.46 | 1,452.21 | 1,486.29 | 1,486.29 | 546,800 |
| 16 Sep 2021 | 1,469.00 | 1,479.30 | 1,451.00 | 1,475.97 | 1,475.97 | 756,600 |
| 15 Sep 2021 | 1,455.00 | 1,477.64 | 1,433.11 | 1,474.94 | 1,474.94 | 650,100 |
| 14 Sep 2021 | 1,475.41 | 1,491.44 | 1,443.00 | 1,451.28 | 1,451.28 | 779,500 |
| 13 Sep 2021 | 1,492.00 | 1,495.39 | 1,432.36 | 1,476.87 | 1,476.87 | 975,400 |
| 10 Sep 2021 | 1,515.00 | 1,517.71 | 1,479.50 | 1,484.10 | 1,484.10 | 501,300 |
| 09 Sep 2021 | 1,491.00 | 1,519.31 | 1,485.93 | 1,504.08 | 1,504.08 | 662,300 |
| 08 Sep 2021 | 1,537.00 | 1,537.94 | 1,475.75 | 1,477.81 | 1,477.81 | 1,068,100 |
| 07 Sep 2021 | 1,554.74 | 1,563.77 | 1,526.90 | 1,536.70 | 1,536.70 | 611,800 |
| 03 Sep 2021 | 1,545.00 | 1,568.03 | 1,541.00 | 1,554.25 | 1,554.25 | 601,500 |
| 02 Sep 2021 | 1,542.40 | 1,588.00 | 1,538.40 | 1,542.60 | 1,542.60 | 941,700 |
| 01 Sep 2021 | 1,527.65 | 1,552.24 | 1,523.28 | 1,539.03 | 1,539.03 | 575,000 |
| 31 Aug 2021 | 1,554.23 | 1,554.23 | 1,521.29 | 1,524.78 | 1,524.78 | 520,100 |
| 30 Aug 2021 | 1,540.94 | 1,560.00 | 1,528.01 | 1,549.00 | 1,549.00 | 660,000 |
| 27 Aug 2021 | 1,517.00 | 1,538.99 | 1,511.14 | 1,531.42 | 1,531.42 | 520,600 |
| 26 Aug 2021 | 1,548.99 | 1,556.90 | 1,514.19 | 1,515.58 | 1,515.58 | 627,100 |
| 25 Aug 2021 | 1,541.45 | 1,555.97 | 1,511.60 | 1,552.24 | 1,552.24 | 803,100 |
| 24 Aug 2021 | 1,510.01 | 1,562.00 | 1,510.00 | 1,538.51 | 1,538.51 | 1,356,800 |
| 23 Aug 2021 | 1,456.21 | 1,488.15 | 1,453.08 | 1,481.41 | 1,481.41 | 869,400 |
| 20 Aug 2021 | 1,477.60 | 1,485.80 | 1,437.50 | 1,450.70 | 1,450.70 | 780,900 |
| 19 Aug 2021 | 1,472.01 | 1,499.55 | 1,463.11 | 1,466.11 | 1,466.11 | 625,000 |
| 18 Aug 2021 | 1,474.58 | 1,514.00 | 1,471.20 | 1,489.18 | 1,489.18 | 820,400 |
| 17 Aug 2021 | 1,485.68 | 1,493.27 | 1,458.08 | 1,481.87 | 1,481.87 | 1,145,200 |
| 16 Aug 2021 | 1,491.46 | 1,534.60 | 1,468.71 | 1,489.00 | 1,489.00 | 1,280,400 |
| 13 Aug 2021 | 1,500.00 | 1,504.98 | 1,475.00 | 1,498.00 | 1,498.00 | 622,600 |
| 12 Aug 2021 | 1,482.53 | 1,514.00 | 1,455.94 | 1,503.20 | 1,503.20 | 1,082,100 |
| 11 Aug 2021 | 1,536.25 | 1,537.44 | 1,480.80 | 1,485.23 | 1,485.23 | 921,900 |
| 10 Aug 2021 | 1,557.00 | 1,583.37 | 1,514.44 | 1,525.94 | 1,525.94 | 1,207,500 |
| 09 Aug 2021 | 1,525.80 | 1,551.99 | 1,510.08 | 1,549.99 | 1,549.99 | 1,093,800 |
| 06 Aug 2021 | 1,532.91 | 1,550.99 | 1,501.27 | 1,525.06 | 1,525.06 | 692,100 |
| 05 Aug 2021 | 1,553.21 | 1,576.00 | 1,533.85 | 1,545.55 | 1,545.55 | 822,800 |
| 04 Aug 2021 | 1,524.08 | 1,558.25 | 1,517.01 | 1,555.52 | 1,555.52 | 669,100 |
| 03 Aug 2021 | 1,542.14 | 1,559.75 | 1,499.00 | 1,522.56 | 1,522.56 | 1,611,900 |
| 02 Aug 2021 | 1,503.83 | 1,555.00 | 1,493.05 | 1,538.67 | 1,538.67 | 1,431,900 |
| 30 Jul 2021 | 1,499.95 | 1,529.87 | 1,490.20 | 1,499.93 | 1,499.93 | 1,030,100 |
| 29 Jul 2021 | 1,528.06 | 1,560.21 | 1,510.00 | 1,525.00 | 1,525.00 | 1,760,600 |
| 28 Jul 2021 | 1,577.00 | 1,583.15 | 1,497.03 | 1,538.00 | 1,538.00 | 2,211,800 |
| 27 Jul 2021 | 1,582.03 | 1,602.42 | 1,513.04 | 1,555.10 | 1,555.10 | 1,733,100 |
| 26 Jul 2021 | 1,649.23 | 1,650.00 | 1,576.71 | 1,582.28 | 1,582.28 | 1,433,000 |
| 23 Jul 2021 | 1,608.00 | 1,650.00 | 1,595.93 | 1,643.32 | 1,643.32 | 1,401,800 |
| 22 Jul 2021 | 1,564.26 | 1,602.57 | 1,564.26 | 1,594.09 | 1,594.09 | 1,851,600 |
| 21 Jul 2021 | 1,517.51 | 1,569.36 | 1,515.64 | 1,569.36 | 1,569.36 | 1,349,500 |
| 20 Jul 2021 | 1,477.35 | 1,533.52 | 1,458.16 | 1,524.78 | 1,524.78 | 1,286,300 |
| 19 Jul 2021 | 1,415.16 | 1,475.37 | 1,393.01 | 1,472.01 | 1,472.01 | 1,430,100 |
| 16 Jul 2021 | 1,454.27 | 1,463.81 | 1,426.00 | 1,442.63 | 1,442.63 | 959,700 |
| 15 Jul 2021 | 1,476.00 | 1,481.11 | 1,420.02 | 1,441.50 | 1,441.50 | 1,167,200 |
| 14 Jul 2021 | 1,535.00 | 1,550.00 | 1,459.00 | 1,463.00 | 1,463.00 | 1,459,100 |
| 13 Jul 2021 | 1,492.59 | 1,532.27 | 1,490.74 | 1,516.47 | 1,516.47 | 1,192,800 |
| 12 Jul 2021 | 1,502.93 | 1,530.18 | 1,476.00 | 1,494.74 | 1,494.74 | 1,184,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
