SHOP

Shopify Historical Data - SHOP

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
16.28 4.63% 367.5976 13:43:41
Open Price Low Price High Price Close Price Previous Close
357.49 355.6348 370.96 351.32
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week400.69403.9899318.00349.124,200,001-33.09-8.26%
1 Month421.96487.99308.0601377.875,724,418-54.36-12.88%
3 Months640.98780.00308.0601496.084,176,083-273.38-42.65%
6 Months1,577.321,629.938308.0601666.323,079,971-1,209.72-76.69%
1 Year1,234.001,762.9184308.0601883.792,082,355-866.40-70.21%
3 Years278.251,762.9184262.17745.682,160,58989.3532.11%
5 Years91.101,762.918481.55529.252,028,372276.50303.51%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2022 351.32 18.21 5.47% 329.73 357.1269 325.35 3,069,467
May 25 2022 333.11 8.27 2.55% 329.48 336.75 318.00 3,796,545
May 24 2022 324.84 -43.65 -11.85% 355.12 356.41 319.0001 4,433,513
May 23 2022 368.49 4.64 1.28% 363.28 368.79 342.0001 4,038,539
May 20 2022 363.85 -27.48 -7.02% 400.69 403.9899 340.01 5,661,942
May 19 2022 391.33 30.71 8.52% 361.96 413.70 360.50 7,591,515
May 18 2022 360.62 -12.02 -3.23% 363.06 379.73 355.02 4,234,760
May 17 2022 372.64 12.69 3.53% 374.008 384.97 346.3824 4,714,077
May 16 2022 359.95 -42.53 -10.57% 397.21 398.24 356.95 5,410,499
May 13 2022 402.48 48.97 13.85% 372.18 408.63 372.18 6,145,437
May 12 2022 353.51 34.92 10.96% 313.80 385.00 308.0601 9,413,654
May 11 2022 318.59 -16.80 -5.01% 331.94 346.00 315.25 6,324,422
May 10 2022 335.39 -4.65 -1.37% 354.90 366.10 318.00 6,083,713
May 09 2022 340.04 -37.45 -9.92% 361.50 371.71 337.29 6,408,736
May 06 2022 377.49 -35.60 -8.62% 401.07 401.49 355.13 10,266,907
May 05 2022 413.09 -72.40 -14.91% 407.64 424.8799 395.86 11,354,322
May 04 2022 485.49 20.29 4.36% 460.26 487.99 439.10 4,458,780
May 03 2022 465.20 12.22 2.7% 452.04 475.35 449.45 3,735,245
May 02 2022 452.98 26.16 6.13% 422.73 454.14 421.15 3,370,604
Apr 29 2022 426.82 -16.46 -3.71% 421.96 463.38 421.02 3,975,692
Apr 28 2022 443.28 27.08 6.51% 432.10 452.13 411.17 4,178,599
Apr 27 2022 416.20 -11.89 -2.78% 424.01 439.97 413.32 3,186,944
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.

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

P: V: D:20220527 18:58:43