Singapore markets open in 1 hour 51 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,200.98+27.01 (+2.30%)
At close: 4:00PM EST

1,202.00 +2.00 (0.17%)
After hours: 6:06PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20211,180.711,216.321,175.351,200.981,200.98802,998
19 Jan 20211,186.901,190.661,150.171,173.971,173.97776,500
15 Jan 20211,190.161,193.001,147.001,170.471,170.47891,900
14 Jan 20211,228.991,230.101,170.651,178.861,178.861,183,800
13 Jan 20211,192.001,201.971,169.501,199.821,199.82693,800
12 Jan 20211,188.001,205.791,165.431,188.241,188.24903,400
11 Jan 20211,170.501,217.691,160.001,177.641,177.641,110,800
08 Jan 20211,172.001,194.891,151.541,188.921,188.921,376,100
07 Jan 20211,102.001,161.711,102.001,159.531,159.531,376,500
06 Jan 20211,097.501,109.001,076.051,087.311,087.311,268,700
05 Jan 20211,094.371,118.741,085.591,118.741,118.74905,500
04 Jan 20211,137.991,142.881,077.861,092.401,092.401,644,900
31 Dec 20201,163.461,163.461,128.251,131.951,131.95816,800
30 Dec 20201,178.131,180.611,142.791,163.001,163.00790,900
29 Dec 20201,168.001,200.451,146.331,171.611,171.611,422,000
28 Dec 20201,229.861,231.541,137.221,147.061,147.061,896,300
24 Dec 20201,216.001,238.981,209.551,225.521,225.52925,500
23 Dec 20201,275.001,276.221,197.401,197.961,197.962,128,400
22 Dec 20201,203.951,285.191,200.171,277.081,277.082,499,200
21 Dec 20201,164.981,205.191,145.001,197.261,197.261,517,300
18 Dec 20201,181.841,184.231,161.121,170.961,170.961,114,600
17 Dec 20201,163.001,206.901,150.431,180.001,180.002,295,100
16 Dec 20201,072.611,164.171,071.691,157.311,157.313,092,700
15 Dec 20201,054.191,086.211,050.661,074.101,074.10804,200
14 Dec 20201,050.001,079.271,039.161,059.171,059.171,131,900
11 Dec 20201,064.981,075.001,038.001,057.871,057.87738,900
10 Dec 20201,017.501,073.001,017.001,067.371,067.37980,500
09 Dec 20201,100.001,102.941,028.421,038.191,038.191,430,000
08 Dec 20201,088.971,107.001,083.001,102.091,102.091,087,100
07 Dec 20201,058.011,088.001,056.041,084.401,084.40934,700
04 Dec 20201,068.001,079.271,051.111,053.891,053.89852,700
03 Dec 20201,082.001,112.411,061.301,062.681,062.681,515,600
02 Dec 20201,051.001,083.371,036.011,079.441,079.441,252,300
01 Dec 20201,080.381,087.731,051.001,069.061,069.061,733,500
30 Nov 20201,045.001,094.701,035.001,090.381,090.382,604,900
27 Nov 20201,028.241,044.001,009.261,034.391,034.391,185,400
25 Nov 2020976.421,021.11975.001,019.521,019.521,591,700
24 Nov 2020978.00980.10963.00971.24971.24859,700
23 Nov 2020988.50989.69963.19980.01980.011,200,700
20 Nov 2020976.00998.00973.00988.51988.511,683,700
19 Nov 2020945.99981.50937.27966.77966.771,898,200
18 Nov 2020915.00936.00905.15931.43931.431,000,000
17 Nov 2020925.00929.80905.17914.02914.02760,200
16 Nov 2020890.11919.39880.00919.22919.221,521,700
13 Nov 2020934.54936.91908.40918.30918.30867,800
12 Nov 2020946.00954.79921.73925.80925.801,223,000
11 Nov 2020904.00948.16898.60947.18947.181,733,100
10 Nov 2020912.00924.00875.00885.76885.762,936,500
09 Nov 2020990.00991.72900.00902.60902.603,915,800
06 Nov 20201,031.001,045.081,003.081,045.001,045.001,153,600
05 Nov 20201,027.001,038.801,003.011,036.501,036.501,261,100
04 Nov 2020976.001,002.67955.00996.00996.001,592,300
03 Nov 2020923.00952.91910.54941.72941.721,110,800
02 Nov 2020934.57954.29898.88914.99914.991,523,400
30 Oct 2020973.90987.30906.22925.43925.432,675,800
29 Oct 20201,052.581,054.56975.00977.00977.003,466,800
28 Oct 20201,058.191,067.091,016.831,026.711,026.711,677,400
27 Oct 20201,066.931,088.001,057.421,082.891,082.891,683,100
26 Oct 20201,019.001,044.391,008.061,038.051,038.051,413,500
23 Oct 20201,001.501,026.96996.271,026.221,026.221,033,600
22 Oct 20201,026.751,033.92990.501,007.071,007.07981,400
21 Oct 20201,054.941,068.961,018.021,022.011,022.01994,400
20 Oct 20201,068.001,078.421,046.041,056.491,056.49893,200
19 Oct 20201,070.781,090.201,054.811,069.001,069.00975,100
16 Oct 20201,086.011,103.501,063.811,067.211,067.211,061,500
15 Oct 20201,058.001,082.751,044.031,078.301,078.301,057,700
14 Oct 20201,111.001,114.331,066.591,082.121,082.121,199,500
13 Oct 20201,095.991,109.891,086.361,106.591,106.591,121,800
12 Oct 20201,105.131,130.001,085.301,090.001,090.001,323,800
09 Oct 20201,072.581,098.881,070.001,096.001,096.001,127,700
08 Oct 20201,081.071,086.771,056.231,069.211,069.211,078,800
07 Oct 20201,059.181,077.951,048.161,073.431,073.431,252,500
06 Oct 20201,068.001,082.001,030.011,041.251,041.251,452,400
05 Oct 20201,035.991,065.891,014.381,065.531,065.531,568,600
02 Oct 20201,020.501,054.001,017.011,028.991,028.991,328,200
01 Oct 20201,030.631,063.411,026.151,054.431,054.431,754,400
30 Sep 20201,037.691,043.001,014.351,022.971,022.971,931,300
29 Sep 2020969.581,030.00961.401,025.701,025.703,117,600
28 Sep 2020970.01983.72951.00966.50966.501,870,900
25 Sep 2020919.71961.25911.19960.92960.921,980,800
24 Sep 2020909.55927.00894.18908.61908.611,644,100
23 Sep 2020946.98953.97910.70918.81918.811,830,200
22 Sep 2020940.35956.86904.72954.25954.252,490,100
21 Sep 2020883.06929.11881.00927.89927.892,229,200
18 Sep 2020883.99908.37866.85901.34901.342,437,500
17 Sep 2020858.86874.66839.40870.76870.763,758,800
16 Sep 2020938.00939.00884.54885.18885.183,632,100
15 Sep 2020931.83953.00923.00929.39929.391,833,200
14 Sep 2020927.73946.88919.13931.83931.831,662,000
11 Sep 2020948.00948.00897.50914.50914.501,642,300
10 Sep 2020970.00975.00925.45934.17934.171,721,100
09 Sep 2020955.00970.00932.00949.31949.311,810,500
08 Sep 2020920.91954.00906.36917.40917.402,104,900
04 Sep 2020996.191,018.98896.48973.02973.023,470,100
03 Sep 20201,044.361,058.70993.861,015.701,015.702,931,700
02 Sep 20201,142.001,145.001,062.501,074.591,074.592,706,500
01 Sep 20201,075.001,146.911,073.941,134.321,134.322,082,700
31 Aug 20201,048.511,073.921,035.001,066.421,066.421,126,400
28 Aug 20201,067.051,079.021,039.451,042.061,042.061,337,500
27 Aug 20201,081.771,089.331,049.331,053.501,053.501,553,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...