Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,076.18 +433.89 (+1.51%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Shopify Inc. (SHOP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 356.77 | 371.82 | 355.64 | 369.04 | 369.04 | 3,108,700 |
| 26 May 2022 | 329.73 | 357.13 | 325.35 | 351.32 | 351.32 | 3,073,400 |
| 25 May 2022 | 329.48 | 336.75 | 318.00 | 333.11 | 333.11 | 3,799,400 |
| 24 May 2022 | 356.41 | 356.41 | 319.00 | 324.84 | 324.84 | 4,437,500 |
| 23 May 2022 | 362.01 | 368.79 | 342.00 | 368.49 | 368.49 | 4,042,900 |
| 20 May 2022 | 400.69 | 403.99 | 340.01 | 363.85 | 363.85 | 5,660,700 |
| 19 May 2022 | 362.16 | 413.70 | 360.50 | 391.33 | 391.33 | 7,601,800 |
| 18 May 2022 | 363.06 | 379.73 | 355.02 | 360.62 | 360.62 | 4,240,400 |
| 17 May 2022 | 374.01 | 384.97 | 346.38 | 372.64 | 372.64 | 4,719,600 |
| 16 May 2022 | 397.76 | 398.24 | 356.95 | 359.95 | 359.95 | 5,413,400 |
| 13 May 2022 | 372.18 | 408.63 | 372.18 | 402.48 | 402.48 | 6,143,000 |
| 12 May 2022 | 313.61 | 385.00 | 308.06 | 353.51 | 353.51 | 9,427,400 |
| 11 May 2022 | 331.94 | 346.00 | 315.25 | 318.59 | 318.59 | 6,328,700 |
| 10 May 2022 | 354.90 | 366.10 | 318.00 | 335.39 | 335.39 | 6,086,200 |
| 09 May 2022 | 362.00 | 371.71 | 337.29 | 340.04 | 340.04 | 6,412,700 |
| 06 May 2022 | 401.06 | 401.49 | 355.13 | 377.49 | 377.49 | 10,265,300 |
| 05 May 2022 | 407.64 | 424.88 | 395.86 | 413.09 | 413.09 | 11,360,800 |
| 04 May 2022 | 457.66 | 487.99 | 439.10 | 485.49 | 485.49 | 4,470,800 |
| 03 May 2022 | 451.75 | 475.35 | 449.45 | 465.20 | 465.20 | 3,736,300 |
| 02 May 2022 | 421.15 | 454.14 | 421.15 | 452.98 | 452.98 | 3,371,900 |
| 29 Apr 2022 | 422.00 | 463.38 | 421.49 | 426.82 | 426.82 | 3,974,600 |
| 28 Apr 2022 | 428.81 | 452.13 | 411.17 | 443.28 | 443.28 | 4,185,600 |
| 27 Apr 2022 | 423.99 | 439.97 | 413.32 | 416.20 | 416.20 | 3,191,300 |
| 26 Apr 2022 | 455.06 | 458.53 | 428.00 | 428.09 | 428.09 | 3,741,200 |
| 25 Apr 2022 | 461.98 | 475.85 | 453.39 | 459.21 | 459.21 | 4,006,900 |
| 22 Apr 2022 | 480.00 | 492.71 | 454.03 | 459.97 | 459.97 | 4,486,000 |
| 21 Apr 2022 | 535.01 | 537.74 | 472.57 | 481.00 | 481.00 | 5,935,500 |
| 20 Apr 2022 | 592.98 | 594.00 | 525.00 | 525.00 | 525.00 | 5,118,700 |
| 19 Apr 2022 | 577.50 | 614.00 | 576.00 | 605.63 | 605.63 | 2,142,500 |
| 18 Apr 2022 | 575.00 | 586.89 | 556.00 | 581.00 | 581.00 | 2,319,900 |
| 14 Apr 2022 | 602.41 | 607.00 | 579.01 | 579.51 | 579.51 | 2,282,500 |
| 13 Apr 2022 | 590.97 | 622.00 | 578.95 | 604.78 | 604.78 | 2,884,700 |
| 12 Apr 2022 | 627.56 | 644.37 | 590.24 | 591.06 | 591.06 | 3,680,100 |
| 11 Apr 2022 | 614.51 | 628.98 | 593.68 | 617.38 | 617.38 | 3,902,700 |
| 08 Apr 2022 | 639.30 | 641.73 | 600.06 | 603.18 | 603.18 | 4,183,300 |
| 07 Apr 2022 | 656.00 | 669.05 | 620.45 | 643.97 | 643.97 | 2,900,100 |
| 06 Apr 2022 | 684.63 | 685.44 | 638.44 | 656.58 | 656.58 | 3,337,200 |
| 05 Apr 2022 | 729.00 | 741.34 | 692.01 | 702.92 | 702.92 | 2,378,400 |
| 04 Apr 2022 | 696.39 | 730.89 | 692.00 | 727.29 | 727.29 | 1,959,000 |
| 01 Apr 2022 | 687.56 | 716.88 | 678.51 | 693.00 | 693.00 | 2,941,200 |
| 31 Mar 2022 | 708.51 | 708.64 | 675.23 | 675.96 | 675.96 | 2,222,700 |
| 30 Mar 2022 | 725.72 | 737.80 | 692.00 | 705.60 | 705.60 | 3,192,900 |
| 29 Mar 2022 | 716.83 | 758.78 | 702.44 | 743.98 | 743.98 | 2,947,500 |
| 28 Mar 2022 | 684.97 | 716.60 | 670.66 | 701.60 | 701.60 | 2,452,400 |
| 25 Mar 2022 | 705.00 | 706.85 | 666.00 | 679.53 | 679.53 | 2,233,100 |
| 24 Mar 2022 | 710.32 | 711.81 | 680.37 | 705.00 | 705.00 | 2,411,900 |
| 23 Mar 2022 | 715.00 | 739.49 | 695.00 | 703.59 | 703.59 | 3,397,300 |
| 22 Mar 2022 | 689.17 | 733.78 | 670.95 | 727.01 | 727.01 | 4,449,800 |
| 21 Mar 2022 | 699.00 | 713.05 | 653.03 | 683.45 | 683.45 | 6,669,900 |
| 18 Mar 2022 | 649.88 | 780.00 | 647.30 | 780.00 | 780.00 | 4,630,900 |
| 17 Mar 2022 | 612.22 | 657.78 | 604.61 | 657.38 | 657.38 | 3,035,600 |
| 16 Mar 2022 | 574.58 | 623.86 | 567.00 | 622.38 | 622.38 | 3,159,600 |
| 15 Mar 2022 | 518.58 | 563.00 | 513.65 | 553.43 | 553.43 | 2,655,400 |
| 14 Mar 2022 | 541.41 | 553.22 | 510.02 | 512.55 | 512.55 | 2,494,900 |
| 11 Mar 2022 | 568.98 | 580.54 | 542.24 | 544.37 | 544.37 | 2,736,100 |
| 10 Mar 2022 | 567.20 | 571.98 | 545.25 | 553.18 | 553.18 | 2,982,600 |
| 09 Mar 2022 | 544.99 | 594.90 | 534.07 | 587.65 | 587.65 | 3,983,600 |
| 08 Mar 2022 | 552.56 | 554.99 | 511.20 | 514.95 | 514.95 | 5,242,300 |
| 07 Mar 2022 | 599.00 | 606.07 | 557.37 | 560.80 | 560.80 | 2,762,600 |
| 04 Mar 2022 | 640.98 | 650.94 | 591.51 | 600.84 | 600.84 | 2,813,500 |
| 03 Mar 2022 | 664.91 | 666.26 | 632.20 | 640.75 | 640.75 | 1,553,000 |
| 02 Mar 2022 | 671.35 | 677.98 | 635.41 | 659.83 | 659.83 | 2,212,100 |
| 01 Mar 2022 | 688.95 | 711.17 | 670.61 | 673.44 | 673.44 | 1,611,800 |
| 28 Feb 2022 | 689.76 | 704.07 | 667.49 | 694.26 | 694.26 | 1,703,200 |
| 25 Feb 2022 | 677.28 | 684.65 | 642.96 | 676.95 | 676.95 | 2,275,400 |
| 24 Feb 2022 | 585.03 | 668.79 | 585.03 | 663.98 | 663.98 | 3,552,000 |
| 23 Feb 2022 | 634.80 | 659.90 | 625.02 | 626.61 | 626.61 | 2,432,900 |
| 22 Feb 2022 | 632.03 | 661.99 | 624.27 | 626.16 | 626.16 | 3,156,500 |
| 18 Feb 2022 | 662.78 | 683.48 | 640.42 | 656.88 | 656.88 | 3,973,900 |
| 17 Feb 2022 | 727.12 | 732.24 | 655.00 | 660.00 | 660.00 | 7,050,500 |
| 16 Feb 2022 | 799.85 | 800.00 | 720.00 | 746.85 | 746.85 | 9,925,000 |
| 15 Feb 2022 | 864.43 | 891.35 | 843.14 | 889.50 | 889.50 | 1,726,900 |
| 14 Feb 2022 | 846.37 | 871.13 | 835.51 | 847.45 | 847.45 | 1,579,900 |
| 11 Feb 2022 | 892.15 | 905.99 | 835.01 | 854.00 | 854.00 | 1,352,500 |
| 10 Feb 2022 | 900.00 | 932.54 | 885.00 | 893.34 | 893.34 | 1,913,500 |
| 09 Feb 2022 | 905.19 | 925.63 | 884.01 | 924.97 | 924.97 | 1,485,500 |
| 08 Feb 2022 | 859.00 | 880.50 | 852.00 | 878.00 | 878.00 | 1,155,000 |
| 07 Feb 2022 | 881.56 | 908.00 | 855.49 | 866.89 | 866.89 | 1,654,000 |
| 04 Feb 2022 | 830.00 | 892.62 | 810.86 | 876.00 | 876.00 | 2,942,500 |
| 03 Feb 2022 | 830.00 | 857.42 | 806.00 | 809.44 | 809.44 | 3,026,000 |
| 02 Feb 2022 | 983.50 | 985.11 | 864.93 | 885.88 | 885.88 | 3,183,100 |
| 01 Feb 2022 | 984.30 | 988.50 | 937.85 | 984.20 | 984.20 | 1,752,100 |
| 31 Jan 2022 | 881.90 | 968.21 | 875.00 | 964.24 | 964.24 | 2,500,400 |
| 28 Jan 2022 | 825.03 | 874.34 | 792.52 | 872.23 | 872.23 | 2,657,000 |
| 27 Jan 2022 | 904.69 | 906.65 | 813.12 | 815.76 | 815.76 | 2,154,100 |
| 26 Jan 2022 | 937.01 | 950.00 | 852.30 | 868.92 | 868.92 | 3,316,000 |
| 25 Jan 2022 | 910.00 | 938.99 | 841.00 | 892.39 | 892.39 | 4,675,900 |
| 24 Jan 2022 | 834.00 | 963.99 | 780.00 | 938.49 | 938.49 | 7,755,600 |
| 21 Jan 2022 | 1,004.69 | 1,013.64 | 868.75 | 882.12 | 882.12 | 5,335,100 |
| 20 Jan 2022 | 1,049.97 | 1,084.44 | 1,022.67 | 1,023.95 | 1,023.95 | 1,417,600 |
| 19 Jan 2022 | 1,068.21 | 1,122.49 | 1,030.24 | 1,030.95 | 1,030.95 | 1,960,100 |
| 18 Jan 2022 | 1,087.21 | 1,088.34 | 1,029.06 | 1,054.66 | 1,054.66 | 2,187,100 |
| 14 Jan 2022 | 1,053.00 | 1,111.98 | 1,048.60 | 1,102.91 | 1,102.91 | 2,220,300 |
| 13 Jan 2022 | 1,170.00 | 1,178.05 | 1,061.50 | 1,064.36 | 1,064.36 | 2,280,100 |
| 12 Jan 2022 | 1,185.16 | 1,191.20 | 1,157.00 | 1,168.76 | 1,168.76 | 1,132,900 |
| 11 Jan 2022 | 1,097.00 | 1,165.98 | 1,086.01 | 1,157.31 | 1,157.31 | 1,262,600 |
| 10 Jan 2022 | 1,117.01 | 1,133.23 | 1,064.02 | 1,131.17 | 1,131.17 | 2,112,600 |
| 07 Jan 2022 | 1,169.00 | 1,182.37 | 1,121.40 | 1,144.48 | 1,144.48 | 1,288,700 |
| 06 Jan 2022 | 1,172.44 | 1,197.76 | 1,138.58 | 1,168.93 | 1,168.93 | 1,804,300 |
| 05 Jan 2022 | 1,213.50 | 1,228.79 | 1,173.75 | 1,190.01 | 1,190.01 | 2,115,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
