Singapore markets close in 2 hours 36 minutes

Shopify Inc. (SHOP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.59+0.22 (+0.29%)
At close: 04:00PM EST
76.84 +0.25 (+0.33%)
After hours: 07:59PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202477.1178.6676.3176.5976.597,791,000
29 Feb 202476.2777.1475.0376.3776.376,693,400
28 Feb 202475.5676.1974.7375.5675.565,208,500
27 Feb 202477.5677.6375.9076.6376.637,449,300
26 Feb 202476.3178.2576.2177.5677.568,935,200
23 Feb 202475.0576.8073.8576.2476.2410,235,600
22 Feb 202478.2878.8374.8775.0375.0311,326,800
21 Feb 202477.0078.0674.6775.5975.5910,553,400
20 Feb 202479.9580.5877.7278.6278.6210,349,300
16 Feb 202482.2583.6780.3581.2981.2913,691,800
15 Feb 202480.2484.0579.6084.0084.0015,483,200
14 Feb 202479.1180.7077.4880.6780.6718,016,700
13 Feb 202477.8083.4977.0177.1877.1840,164,900
12 Feb 202491.4091.5788.9889.1289.1217,188,800
09 Feb 202490.0091.2188.9290.7290.7211,356,900
08 Feb 202485.0391.4484.9087.8787.8720,834,800
07 Feb 202482.1085.4681.8085.1785.1713,242,600
06 Feb 202481.4082.0479.7781.5681.565,548,000
05 Feb 202482.4482.8080.0381.4081.408,558,300
02 Feb 202481.0083.0379.3382.9382.9317,644,900
01 Feb 202479.3779.5875.8276.7276.7214,190,000
31 Jan 202481.3082.2279.9680.0780.076,749,700
30 Jan 202482.7883.2581.6882.3382.335,529,000
29 Jan 202481.7483.5781.4783.5483.546,479,000
26 Jan 202480.5182.8480.4781.5581.556,839,200
25 Jan 202481.2781.7079.1480.4980.496,926,800
24 Jan 202482.2883.3680.6780.7380.737,675,800
23 Jan 202480.7081.6279.5381.1481.145,700,500
22 Jan 202480.9182.8379.6980.2680.269,011,700
19 Jan 202477.3180.1876.3180.0180.0110,241,200
18 Jan 202480.0081.0177.2177.5277.5211,221,200
17 Jan 202480.0380.4477.5380.3280.3215,898,400
16 Jan 202480.2882.1479.6281.3281.3211,659,700
12 Jan 202481.1183.1981.0081.4081.409,252,600
11 Jan 202481.1582.6579.1381.3081.3010,641,200
10 Jan 202480.6981.3079.3781.1081.109,866,700
09 Jan 202477.2580.2476.9280.1180.1110,835,000
08 Jan 202474.7877.9074.7277.6977.698,232,000
05 Jan 202473.3275.9573.0074.5174.519,830,200
04 Jan 202471.6374.0270.6173.4273.4211,927,400
03 Jan 202472.0872.9971.1871.8271.829,649,900
02 Jan 202476.4476.6372.9173.8373.8313,134,800
29 Dec 202379.1279.7377.2577.9077.909,518,700
28 Dec 202378.2979.2077.4879.1179.117,608,400
27 Dec 202378.1978.6877.3478.3478.346,050,200
26 Dec 202376.8378.4676.4478.2178.215,251,800
22 Dec 202376.4577.1776.1576.8376.836,076,700
21 Dec 202376.7077.3075.5076.1476.147,496,300
20 Dec 202378.1078.7075.1575.4275.429,983,300
19 Dec 202377.2079.9977.1878.3578.3512,464,500
18 Dec 202375.7577.4775.6377.1377.139,501,600
15 Dec 202377.7177.9576.3576.8276.8210,416,900
14 Dec 202375.3177.6474.8577.5477.5413,242,200
13 Dec 202372.5374.0971.1573.8673.8610,910,200
12 Dec 202372.0072.6371.0772.5072.506,415,900
11 Dec 202372.4373.6372.1872.8172.817,101,400
08 Dec 202371.2673.0271.2472.5272.527,456,600
07 Dec 202370.8672.2870.0471.8671.868,471,200
06 Dec 202373.7774.1871.0771.1471.1413,428,600
05 Dec 202371.8075.4771.1574.7274.7215,768,000
04 Dec 202373.0073.6671.3772.5272.529,569,200
01 Dec 202372.5073.9971.7473.8673.868,839,800
30 Nov 202373.3673.8472.1272.8272.827,322,300
29 Nov 202374.3475.0673.0073.3373.339,815,600
28 Nov 202372.4274.2272.2073.5173.5112,632,000
27 Nov 202371.8174.4771.0873.7973.7924,288,900
24 Nov 202370.5071.2170.2370.3570.355,062,800
22 Nov 202370.2671.5869.1570.9670.9610,215,200
21 Nov 202369.0069.9168.1669.7369.738,209,100
20 Nov 202367.7370.1667.7369.5169.5110,277,000
17 Nov 202366.9368.8966.8068.3468.349,331,700
16 Nov 202367.0668.2566.6967.2867.289,160,900
15 Nov 202365.8268.3565.7667.8567.8513,514,500
14 Nov 202364.2666.1763.9865.5265.5213,168,400
13 Nov 202361.2362.4160.2462.3462.348,784,100
10 Nov 202360.2761.6359.8961.3461.349,322,100
09 Nov 202362.5263.3460.3360.3760.3713,118,300
08 Nov 202361.8763.0960.7062.7462.7411,987,600
07 Nov 202360.7062.3460.0361.6961.6911,180,400
06 Nov 202361.5961.7859.7160.4360.4313,284,900
03 Nov 202359.8661.8458.9561.4761.4722,370,000
02 Nov 202357.6460.1555.5159.7059.7043,602,900
01 Nov 202347.5548.8647.1648.7948.7919,173,700
31 Oct 202346.6547.6345.5047.1947.1912,046,900
30 Oct 202347.0947.8546.2546.9246.9210,496,200
27 Oct 202348.1348.1846.0646.4046.4012,207,700
26 Oct 202348.8449.3645.8146.6946.6917,931,300
25 Oct 202350.8551.0848.3548.4948.4912,658,800
24 Oct 202351.5052.8851.2652.3552.357,618,800
23 Oct 202350.5351.9849.6451.0051.008,851,700
20 Oct 202351.5752.4550.6251.1451.148,373,000
19 Oct 202353.1353.3251.5451.8351.8310,438,100
18 Oct 202354.5856.2052.4352.8452.8415,420,800
17 Oct 202352.5954.4652.4954.1754.177,962,000
16 Oct 202351.9253.5951.0553.2853.2810,339,500
13 Oct 202353.4054.1950.6951.5551.5514,373,400
12 Oct 202354.5055.0352.9253.3353.3310,730,800
11 Oct 202355.5155.6453.7154.2454.248,505,700
10 Oct 202353.7355.5953.5655.0855.089,834,000
09 Oct 202352.4153.9352.0653.5153.519,709,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...