SHOP

Shopify Historical Data - SHOP

Stock Name Stock Symbol Market Stock Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.27 -0.62% 43.13 18:59:15
Open Price Low Price High Price Close Price Previous Close
42.15 42.01 45.06 43.06 43.40
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.7345.0636.0439.6229,083,5156.4017.42%
1 Month34.7345.0630.4437.3123,007,9468.4024.19%
3 Months32.4445.0623.630432.3228,072,19610.6932.95%
6 Months36.24545.4323.630433.7725,530,3216.8819.0%
1 Year145.749153.59923.630437.1314,419,639-102.62-70.41%
3 Years33.60176.291823.630448.406,068,5639.5328.36%
5 Years10.527176.29189.24144.014,358,32932.60309.71%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 43.06 -0.34 -0.78% 42.15 45.06 42.01 30,806,432
Dec 01 2022 43.40 2.52 6.16% 41.45 43.74 41.30 33,668,051
Nov 30 2022 40.88 3.73 10.04% 37.42 40.90 37.09 30,699,276
Nov 29 2022 37.15 -0.88 -2.31% 38.48 39.96 36.73 29,074,558
Nov 28 2022 38.03 1.24 3.37% 38.80 40.15 37.537 42,572,840
Nov 25 2022 36.79 0.02 0.05% 36.73 37.01 36.04 9,402,848
Nov 23 2022 36.77 1.49 4.22% 35.38 37.04 35.15 15,951,873
Nov 22 2022 35.28 0.07 0.2% 35.12 35.38 34.38 12,659,282
Nov 21 2022 35.21 -1.38 -3.77% 35.96 36.091 34.66 15,520,507
Nov 18 2022 36.59 -1.13 -3.0% 38.32 38.37 36.08 14,727,692
Nov 17 2022 37.72 -0.79 -2.05% 37.27 38.27 36.84 16,906,912
Nov 16 2022 38.51 -1.51 -3.77% 39.07 39.78 37.86 17,327,627
Nov 15 2022 40.02 1.62 4.22% 40.41 41.73 39.9604 26,554,632
Nov 14 2022 38.40 -1.04 -2.64% 39.05 39.31 37.92 17,922,837
Nov 11 2022 39.44 2.93 8.03% 36.61 40.921 36.13 39,150,328
Nov 10 2022 36.51 5.61 18.16% 33.90 36.60 33.45 32,420,745
Nov 09 2022 30.90 -1.90 -5.79% 32.03 32.39 30.44 17,632,168
Nov 08 2022 32.80 0.56 1.74% 32.59 33.25 31.66 18,556,741
Nov 07 2022 32.24 0.09 0.28% 32.68 32.93 31.46 16,111,713
Nov 04 2022 32.15 -1.59 -4.71% 34.73 35.00 31.33 30,290,338
Nov 03 2022 33.74 0.23 0.69% 32.92 35.1561 32.83 23,382,199
See More Historical Prices »
Your Recent History
NYSE
SHOP
Shopify
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 05:56:22