Singapore markets open in 2 hours 32 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.63+3.37 (+6.71%)
At close: 04:00PM EST
51.85 -1.78 (-3.32%)
After hours: 05:27PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202352.7454.4952.3353.6353.6326,482,327
01 Feb 202349.3750.8448.2850.2650.2626,964,600
31 Jan 202347.8849.7447.7349.2749.2721,531,600
30 Jan 202349.5849.6547.0547.1947.1918,872,900
27 Jan 202347.7550.1747.6250.0850.0824,459,300
26 Jan 202348.7049.0846.4448.3348.3328,958,200
25 Jan 202344.9648.2744.3447.3347.3359,097,900
24 Jan 202345.5049.8842.0042.6942.6916,032,500
23 Jan 202342.1144.1141.9044.0444.0429,496,300
20 Jan 202338.5840.4838.1440.4840.4815,028,200
19 Jan 202338.4239.4737.9138.0638.0615,311,900
18 Jan 202340.3841.0339.1039.1739.1719,447,800
17 Jan 202339.1940.3038.0539.9839.9820,077,200
13 Jan 202335.8039.0735.6738.8938.8924,075,900
12 Jan 202337.2937.4035.6036.7636.7619,977,600
11 Jan 202336.6437.3535.7836.4436.4419,921,800
10 Jan 202336.9737.4036.0436.5036.5020,460,400
09 Jan 202337.7038.4937.1637.1937.1917,446,600
06 Jan 202336.1137.2534.9736.8536.8515,945,400
05 Jan 202336.5536.7935.3635.9535.9516,462,100
04 Jan 202336.2937.7735.7137.5437.5420,072,500
03 Jan 202335.6936.4834.6535.6835.6818,847,000
30 Dec 202234.3235.1534.1534.7134.7113,249,300
29 Dec 202233.1835.3832.9335.1035.1017,645,700
28 Dec 202233.2133.7032.4032.6432.6413,332,100
27 Dec 202233.0633.6332.3533.3933.3912,400,900
23 Dec 202234.2034.5533.1033.7133.7113,112,800
22 Dec 202235.6035.6033.3934.6834.6816,498,400
21 Dec 202236.1836.9435.2936.1936.1913,260,500
20 Dec 202234.9037.1034.7835.9935.9916,742,400
19 Dec 202236.1036.3035.2235.5035.5014,397,600
16 Dec 202236.0937.1135.6536.0936.0916,908,800
15 Dec 202237.2937.8036.0536.3936.3917,448,200
14 Dec 202238.4039.4537.6938.2438.2421,245,500
13 Dec 202241.8142.7038.5738.7838.7826,830,000
12 Dec 202237.9238.6837.4938.3838.3820,040,700
09 Dec 202238.4540.3538.3338.3838.3821,469,400
08 Dec 202238.0739.1536.5638.6438.6424,816,600
07 Dec 202238.0838.9937.7238.4938.4923,536,600
06 Dec 202240.5740.8538.5738.9738.9719,295,200
05 Dec 202242.7743.7040.4140.7940.7922,014,000
02 Dec 202242.1545.0642.0143.0643.0630,820,900
01 Dec 202241.4543.7441.3043.4043.4033,691,900
30 Nov 202237.4240.9037.0940.8840.8830,671,800
29 Nov 202238.4839.9636.7337.1537.1529,118,200
28 Nov 202238.8040.1537.5438.0338.0342,560,300
25 Nov 202236.7337.0136.0436.7936.799,401,500
23 Nov 202235.3737.0435.1536.7736.7715,970,700
22 Nov 202235.1235.3834.3835.2835.2812,669,100
21 Nov 202235.7736.0934.6635.2135.2115,565,600
18 Nov 202238.2938.3736.0836.5936.5914,746,300
17 Nov 202237.4838.2736.8437.7237.7216,916,600
16 Nov 202239.0739.7837.8638.5138.5117,334,200
15 Nov 202240.4141.7339.9640.0240.0226,589,100
14 Nov 202239.0539.3137.9238.4038.4017,931,100
11 Nov 202236.6140.9236.1339.4439.4439,173,400
10 Nov 202233.9036.6033.4536.5136.5132,449,100
09 Nov 202232.0332.3930.4430.9030.9017,640,800
08 Nov 202232.5733.2531.6632.8032.8018,576,000
07 Nov 202232.6132.9331.4632.2432.2416,129,000
04 Nov 202234.7335.0031.3332.1532.1530,310,900
03 Nov 202232.9235.1632.8333.7433.7423,395,000
02 Nov 202234.9336.0633.5133.5133.5134,905,000
01 Nov 202235.3836.4034.7234.7934.7932,527,700
31 Oct 202234.0736.1633.9034.2334.2346,021,100
28 Oct 202233.8434.7832.5834.1934.1939,189,500
27 Oct 202231.0334.6030.9034.1034.1085,884,000
26 Oct 202229.2030.8728.5529.0629.0629,275,000
25 Oct 202229.1630.1629.1529.8329.8319,598,800
24 Oct 202229.3229.3927.8328.7528.7524,463,900
21 Oct 202229.0329.7528.0329.7529.7532,835,900
20 Oct 202228.5030.8228.3829.7329.7337,547,100
19 Oct 202228.4528.6327.8428.3528.3522,677,700
18 Oct 202229.2529.7228.3328.7328.7322,754,300
17 Oct 202227.4528.0027.0727.7627.7622,387,300
14 Oct 202226.9927.3925.9826.0626.0630,443,800
13 Oct 202224.1126.5623.6326.2426.2434,677,500
12 Oct 202225.6626.4525.2525.9925.9920,772,500
11 Oct 202226.4026.5824.9525.6725.6732,098,000
10 Oct 202227.2827.2826.0126.4526.4521,516,600
07 Oct 202229.0829.1927.0127.2127.2129,793,400
06 Oct 202230.5531.0829.7830.0630.0636,022,000
05 Oct 202230.4231.2530.1230.8330.8324,091,900
04 Oct 202229.0831.8429.0031.5331.5343,031,000
03 Oct 202227.3028.2226.4827.7627.7626,422,900
30 Sept 202226.5728.1426.3826.9426.9424,803,900
29 Sept 202228.3228.6026.5126.7726.7732,086,900
28 Sept 202227.9429.3727.6629.2429.2424,820,600
27 Sept 202229.0329.4027.6627.8527.8523,308,500
26 Sept 202228.6729.9428.2428.2528.2525,033,100
23 Sept 202228.4128.9127.6528.7628.7627,542,900
22 Sept 202230.2130.5728.3228.5728.5734,457,100
21 Sept 202231.0432.4330.5030.5530.5528,911,800
20 Sept 202232.3132.3930.7930.9530.9526,104,100
19 Sept 202231.1733.0331.1432.9432.9425,049,700
16 Sept 202232.4332.8331.2231.7331.7331,975,500
15 Sept 202233.1634.7332.9433.8533.8523,235,200
14 Sept 202232.5833.7331.8933.6933.6922,981,700
13 Sept 202232.7533.5232.4032.7032.7029,833,300
12 Sept 202234.7535.8134.6035.1635.1624,260,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...