SHOP

Shopify Historical Data - SHOP

SHOP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 350.26 -22.95 -6.15% 371.32 380.49 346.56 4,413,288
Jun 27 2022 373.21 -12.02 -3.12% 392.48 395.00 358.29 5,811,947
Jun 24 2022 385.23 21.40 5.88% 362.20 387.8974 362.20 4,654,436
Jun 23 2022 363.83 25.29 7.47% 340.295 365.27 332.13 4,395,766
Jun 22 2022 338.54 10.29 3.13% 324.38 348.25 322.53 3,460,667
Jun 21 2022 328.25 11.36 3.58% 324.00 336.82 321.61 3,158,068
Jun 20 2022 316.89 0.00 +0.00% 305.82 325.86 305.82 0
Jun 17 2022 316.89 11.66 3.82% 305.82 325.86 305.82 3,699,443
Jun 16 2022 305.23 -20.80 -6.38% 317.00 319.31 299.57 4,088,753
Jun 15 2022 326.03 22.49 7.41% 305.08 330.975 304.798 4,778,557
Jun 14 2022 303.54 -9.40 -3.0% 316.61 320.7698 297.641 3,814,852
Jun 13 2022 312.94 -35.49 -10.19% 331.42 340.14 311.64 4,061,683
Jun 10 2022 348.43 -22.96 -6.18% 355.00 362.81 339.31 4,027,955
Jun 09 2022 371.39 -20.08 -5.13% 385.42 397.52 371.05 3,400,557
Jun 08 2022 391.47 10.73 2.82% 381.00 396.0499 377.09 3,512,250
Jun 07 2022 380.74 20.12 5.58% 354.20 381.3199 350.00 4,761,519
Jun 06 2022 360.62 6.96 1.97% 367.00 374.56 354.53 3,782,104
Jun 03 2022 353.66 -45.21 -11.33% 382.055 385.5041 348.27 5,013,062
Jun 02 2022 398.87 37.34 10.33% 362.45 401.00 362.01 4,005,956
Jun 01 2022 361.53 -13.59 -3.62% 378.54 392.94 351.88 3,859,169
May 31 2022 375.12 6.08 1.65% 373.50 387.40 362.20 3,600,535
May 30 2022 369.04 0.00 0.0% 369.04 369.04 369.04 0
May 27 2022 369.04 17.72 5.04% 357.49 371.8151 355.6348 3,111,442
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
Apr 26 2022 428.09 -31.12 -6.78% 456.70 458.53 428.00 3,734,760
Apr 25 2022 459.21 -0.76 -0.17% 461.98 475.85 453.39 4,005,104
Apr 22 2022 459.97 -21.03 -4.37% 480.00 492.71 454.03 4,475,710
Apr 21 2022 481.00 -44.00 -8.38% 537.32 537.745 472.5738 5,931,581
Apr 20 2022 525.00 -80.63 -13.31% 592.98 594.00 525.00 5,110,878
Apr 19 2022 605.63 24.63 4.24% 578.00 614.00 576.00 2,137,632
Apr 18 2022 581.00 1.49 0.26% 576.72 586.8909 556.00 2,317,367
Apr 15 2022 579.51 0.00 0.0% 579.51 579.51 579.51 0
Apr 14 2022 579.51 -25.27 -4.18% 602.18 607.00 579.01 2,278,427
Apr 13 2022 604.78 13.72 2.32% 590.60 622.00 578.95 2,880,552
Apr 12 2022 591.06 -26.32 -4.26% 628.57 644.37 590.24 3,673,882
Apr 11 2022 617.38 14.20 2.35% 614.51 628.9799 593.68 3,891,623
Apr 08 2022 603.18 -40.79 -6.33% 640.00 641.73 600.06 4,177,301
Apr 07 2022 643.97 -12.61 -1.92% 655.65 669.05 620.45 2,897,401
Apr 06 2022 656.58 -46.34 -6.59% 687.25 687.25 638.44 3,334,124
Apr 05 2022 702.92 -24.37 -3.35% 729.00 741.34 692.01 2,375,234
Apr 04 2022 727.29 34.29 4.95% 695.50 730.8899 692.0001 1,959,709
Apr 01 2022 693.00 17.04 2.52% 688.97 716.8765 678.51 2,938,953
Mar 31 2022 675.96 -29.64 -4.2% 709.65 709.65 675.23 2,218,918
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:20220629 22:19:44