Yahoo

Mail

Singapore markets open in 2 hours 32 minutes

Straits Times Index
3,363.68
-13.97(-0.41%)
S&P 500
4,179.76
+60.55(+1.47%)
Dow
34,053.94
-39.02(-0.11%)
Nasdaq
12,200.82
+384.50(+3.25%)
BTC-USD
23,581.19
-183.35(-0.77%)
CMC Crypto 200
541.21
-4.11(-0.75%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	52.74	54.49	52.33	53.63	53.63	26,482,327
01 Feb 2023	49.37	50.84	48.28	50.26	50.26	26,964,600
31 Jan 2023	47.88	49.74	47.73	49.27	49.27	21,531,600
30 Jan 2023	49.58	49.65	47.05	47.19	47.19	18,872,900
27 Jan 2023	47.75	50.17	47.62	50.08	50.08	24,459,300
26 Jan 2023	48.70	49.08	46.44	48.33	48.33	28,958,200
25 Jan 2023	44.96	48.27	44.34	47.33	47.33	59,097,900
24 Jan 2023	45.50	49.88	42.00	42.69	42.69	16,032,500
23 Jan 2023	42.11	44.11	41.90	44.04	44.04	29,496,300
20 Jan 2023	38.58	40.48	38.14	40.48	40.48	15,028,200
19 Jan 2023	38.42	39.47	37.91	38.06	38.06	15,311,900
18 Jan 2023	40.38	41.03	39.10	39.17	39.17	19,447,800
17 Jan 2023	39.19	40.30	38.05	39.98	39.98	20,077,200
13 Jan 2023	35.80	39.07	35.67	38.89	38.89	24,075,900
12 Jan 2023	37.29	37.40	35.60	36.76	36.76	19,977,600
11 Jan 2023	36.64	37.35	35.78	36.44	36.44	19,921,800
10 Jan 2023	36.97	37.40	36.04	36.50	36.50	20,460,400
09 Jan 2023	37.70	38.49	37.16	37.19	37.19	17,446,600
06 Jan 2023	36.11	37.25	34.97	36.85	36.85	15,945,400
05 Jan 2023	36.55	36.79	35.36	35.95	35.95	16,462,100
04 Jan 2023	36.29	37.77	35.71	37.54	37.54	20,072,500
03 Jan 2023	35.69	36.48	34.65	35.68	35.68	18,847,000
30 Dec 2022	34.32	35.15	34.15	34.71	34.71	13,249,300
29 Dec 2022	33.18	35.38	32.93	35.10	35.10	17,645,700
28 Dec 2022	33.21	33.70	32.40	32.64	32.64	13,332,100
27 Dec 2022	33.06	33.63	32.35	33.39	33.39	12,400,900
23 Dec 2022	34.20	34.55	33.10	33.71	33.71	13,112,800
22 Dec 2022	35.60	35.60	33.39	34.68	34.68	16,498,400
21 Dec 2022	36.18	36.94	35.29	36.19	36.19	13,260,500
20 Dec 2022	34.90	37.10	34.78	35.99	35.99	16,742,400
19 Dec 2022	36.10	36.30	35.22	35.50	35.50	14,397,600
16 Dec 2022	36.09	37.11	35.65	36.09	36.09	16,908,800
15 Dec 2022	37.29	37.80	36.05	36.39	36.39	17,448,200
14 Dec 2022	38.40	39.45	37.69	38.24	38.24	21,245,500
13 Dec 2022	41.81	42.70	38.57	38.78	38.78	26,830,000
12 Dec 2022	37.92	38.68	37.49	38.38	38.38	20,040,700
09 Dec 2022	38.45	40.35	38.33	38.38	38.38	21,469,400
08 Dec 2022	38.07	39.15	36.56	38.64	38.64	24,816,600
07 Dec 2022	38.08	38.99	37.72	38.49	38.49	23,536,600
06 Dec 2022	40.57	40.85	38.57	38.97	38.97	19,295,200
05 Dec 2022	42.77	43.70	40.41	40.79	40.79	22,014,000
02 Dec 2022	42.15	45.06	42.01	43.06	43.06	30,820,900
01 Dec 2022	41.45	43.74	41.30	43.40	43.40	33,691,900
30 Nov 2022	37.42	40.90	37.09	40.88	40.88	30,671,800
29 Nov 2022	38.48	39.96	36.73	37.15	37.15	29,118,200
28 Nov 2022	38.80	40.15	37.54	38.03	38.03	42,560,300
25 Nov 2022	36.73	37.01	36.04	36.79	36.79	9,401,500
23 Nov 2022	35.37	37.04	35.15	36.77	36.77	15,970,700
22 Nov 2022	35.12	35.38	34.38	35.28	35.28	12,669,100
21 Nov 2022	35.77	36.09	34.66	35.21	35.21	15,565,600
18 Nov 2022	38.29	38.37	36.08	36.59	36.59	14,746,300
17 Nov 2022	37.48	38.27	36.84	37.72	37.72	16,916,600
16 Nov 2022	39.07	39.78	37.86	38.51	38.51	17,334,200
15 Nov 2022	40.41	41.73	39.96	40.02	40.02	26,589,100
14 Nov 2022	39.05	39.31	37.92	38.40	38.40	17,931,100
11 Nov 2022	36.61	40.92	36.13	39.44	39.44	39,173,400
10 Nov 2022	33.90	36.60	33.45	36.51	36.51	32,449,100
09 Nov 2022	32.03	32.39	30.44	30.90	30.90	17,640,800
08 Nov 2022	32.57	33.25	31.66	32.80	32.80	18,576,000
07 Nov 2022	32.61	32.93	31.46	32.24	32.24	16,129,000
04 Nov 2022	34.73	35.00	31.33	32.15	32.15	30,310,900
03 Nov 2022	32.92	35.16	32.83	33.74	33.74	23,395,000
02 Nov 2022	34.93	36.06	33.51	33.51	33.51	34,905,000
01 Nov 2022	35.38	36.40	34.72	34.79	34.79	32,527,700
31 Oct 2022	34.07	36.16	33.90	34.23	34.23	46,021,100
28 Oct 2022	33.84	34.78	32.58	34.19	34.19	39,189,500
27 Oct 2022	31.03	34.60	30.90	34.10	34.10	85,884,000
26 Oct 2022	29.20	30.87	28.55	29.06	29.06	29,275,000
25 Oct 2022	29.16	30.16	29.15	29.83	29.83	19,598,800
24 Oct 2022	29.32	29.39	27.83	28.75	28.75	24,463,900
21 Oct 2022	29.03	29.75	28.03	29.75	29.75	32,835,900
20 Oct 2022	28.50	30.82	28.38	29.73	29.73	37,547,100
19 Oct 2022	28.45	28.63	27.84	28.35	28.35	22,677,700
18 Oct 2022	29.25	29.72	28.33	28.73	28.73	22,754,300
17 Oct 2022	27.45	28.00	27.07	27.76	27.76	22,387,300
14 Oct 2022	26.99	27.39	25.98	26.06	26.06	30,443,800
13 Oct 2022	24.11	26.56	23.63	26.24	26.24	34,677,500
12 Oct 2022	25.66	26.45	25.25	25.99	25.99	20,772,500
11 Oct 2022	26.40	26.58	24.95	25.67	25.67	32,098,000
10 Oct 2022	27.28	27.28	26.01	26.45	26.45	21,516,600
07 Oct 2022	29.08	29.19	27.01	27.21	27.21	29,793,400
06 Oct 2022	30.55	31.08	29.78	30.06	30.06	36,022,000
05 Oct 2022	30.42	31.25	30.12	30.83	30.83	24,091,900
04 Oct 2022	29.08	31.84	29.00	31.53	31.53	43,031,000
03 Oct 2022	27.30	28.22	26.48	27.76	27.76	26,422,900
30 Sept 2022	26.57	28.14	26.38	26.94	26.94	24,803,900
29 Sept 2022	28.32	28.60	26.51	26.77	26.77	32,086,900
28 Sept 2022	27.94	29.37	27.66	29.24	29.24	24,820,600
27 Sept 2022	29.03	29.40	27.66	27.85	27.85	23,308,500
26 Sept 2022	28.67	29.94	28.24	28.25	28.25	25,033,100
23 Sept 2022	28.41	28.91	27.65	28.76	28.76	27,542,900
22 Sept 2022	30.21	30.57	28.32	28.57	28.57	34,457,100
21 Sept 2022	31.04	32.43	30.50	30.55	30.55	28,911,800
20 Sept 2022	32.31	32.39	30.79	30.95	30.95	26,104,100
19 Sept 2022	31.17	33.03	31.14	32.94	32.94	25,049,700
16 Sept 2022	32.43	32.83	31.22	31.73	31.73	31,975,500
15 Sept 2022	33.16	34.73	32.94	33.85	33.85	23,235,200
14 Sept 2022	32.58	33.73	31.89	33.69	33.69	22,981,700
13 Sept 2022	32.75	33.52	32.40	32.70	32.70	29,833,300
12 Sept 2022	34.75	35.81	34.60	35.16	35.16	24,260,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,363.68-13.97(-0.41%)

S&P 5004,179.76+60.55(+1.47%)

Dow34,053.94-39.02(-0.11%)

Nasdaq12,200.82+384.50(+3.25%)

BTC-USD23,581.19-183.35(-0.77%)

CMC Crypto 200541.21-4.11(-0.75%)

Shopify Inc. (SHOP)

Straits Times Index
3,363.68
-13.97(-0.41%)

S&P 500
4,179.76
+60.55(+1.47%)

Dow
34,053.94
-39.02(-0.11%)

Nasdaq
12,200.82
+384.50(+3.25%)

BTC-USD
23,581.19
-183.35(-0.77%)

CMC Crypto 200
541.21
-4.11(-0.75%)