Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shopify Inc
(NY:
SHOP
)
58.53
+0.72 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
10.14
10.48
9.456
9.949
129,257,128
-0.99(-9.03%)
Oct 30, 2017
10.83
10.95
10.52
10.94
32,454,940
+0.21(+1.95%)
Oct 27, 2017
10.67
10.80
10.52
10.73
23,417,620
+0.32(+3.04%)
Oct 26, 2017
10.30
10.55
10.27
10.41
15,667,160
+0.11(+1.09%)
Oct 25, 2017
10.72
10.85
10.07
10.30
41,385,688
-0.34(-3.21%)
Oct 24, 2017
10.29
10.75
10.29
10.64
28,781,700
+0.35(+3.40%)
Oct 23, 2017
10.31
10.41
10.14
10.29
24,290,640
+0.08(+0.79%)
Oct 20, 2017
9.860
10.25
9.855
10.21
32,929,510
+0.39(+3.92%)
Oct 19, 2017
9.817
9.850
9.625
9.825
19,859,160
-0.07(-0.69%)
Oct 18, 2017
9.607
9.970
9.590
9.893
24,979,330
+0.27(+2.83%)
Oct 17, 2017
9.700
9.751
9.540
9.621
24,754,090
-0.08(-0.79%)
Oct 16, 2017
9.450
9.721
9.334
9.698
29,520,610
+0.28(+2.93%)
Oct 13, 2017
9.440
9.524
9.370
9.422
17,604,740
-0.01(-0.15%)
Oct 12, 2017
9.630
9.730
9.413
9.436
35,167,588
-0.07(-0.69%)
Oct 11, 2017
9.191
9.667
9.190
9.502
62,149,080
+0.25(+2.65%)
Oct 10, 2017
9.727
9.900
8.935
9.257
113,718,432
-0.48(-4.94%)
Oct 09, 2017
9.652
9.849
9.604
9.738
29,677,500
-0.05(-0.55%)
Oct 06, 2017
9.800
10.02
9.556
9.792
77,796,608
-0.25(-2.50%)
Oct 05, 2017
9.753
10.34
9.336
10.04
197,764,256
-0.29(-2.78%)
Oct 04, 2017
11.68
11.69
10.07
10.33
208,787,120
-1.35(-11.57%)
Oct 03, 2017
11.99
12.07
11.63
11.68
16,882,130
-0.22(-1.84%)
Oct 02, 2017
11.70
11.97
11.67
11.90
11,167,160
+0.25(+2.15%)
Sep 29, 2017
11.66
11.78
11.53
11.65
8,671,450
+0.00(+0.03%)
Sep 28, 2017
11.75
11.77
11.51
11.64
8,887,870
-0.10(-0.81%)
Sep 27, 2017
11.87
11.41
11.74
15,798,290
+0.40(+3.55%)
Sep 26, 2017
11.61
11.77
11.19
11.34
18,069,980
-0.11(-0.95%)
Sep 25, 2017
11.98
11.99
11.35
11.45
23,167,330
-0.58(-4.82%)
Sep 22, 2017
11.97
12.15
11.85
12.03
7,609,270
+0.01(+0.10%)
Sep 21, 2017
11.89
12.08
11.63
12.02
12,895,650
+0.09(+0.72%)
Sep 20, 2017
12.28
12.36
11.74
11.93
18,283,650
-0.37(-2.97%)
Sep 19, 2017
12.33
12.39
12.21
12.29
7,856,060
+0.05(+0.42%)
Sep 18, 2017
12.08
12.39
12.07
12.24
13,732,080
+0.22(+1.80%)
Sep 15, 2017
12.00
12.12
11.94
12.03
8,479,040
+0.01(+0.05%)
Sep 14, 2017
11.93
12.10
11.66
12.02
10,663,790
+0.10(+0.83%)
Sep 13, 2017
12.05
12.25
11.79
11.92
20,056,900
-0.13(-1.07%)
Sep 12, 2017
11.89
12.08
11.69
12.05
17,695,190
+0.25(+2.13%)
Sep 11, 2017
11.54
11.86
11.49
11.80
14,288,000
+0.44(+3.86%)
Sep 08, 2017
11.33
11.49
11.24
11.36
9,253,360
+0.02(+0.13%)
Sep 07, 2017
11.05
11.35
11.01
11.35
11,371,450
+0.32(+2.94%)
Sep 06, 2017
11.09
11.19
10.88
11.02
11,402,280
-0.04(-0.41%)
Sep 05, 2017
11.00
11.20
10.80
11.07
15,632,260
-0.02(-0.17%)
Sep 01, 2017
11.18
11.20
10.99
11.09
10,228,030
-0.01(-0.05%)
Aug 31, 2017
10.93
11.16
10.83
11.09
16,042,910
+0.25(+2.29%)
Aug 30, 2017
10.48
10.88
10.47
10.84
15,377,630
+0.41(+3.90%)
Aug 29, 2017
10.17
10.50
10.13
10.44
11,369,080
+0.06(+0.56%)
Aug 28, 2017
10.40
10.49
10.16
10.38
11,120,180
+0.00(+0.05%)
Aug 25, 2017
10.68
10.70
10.28
10.37
17,227,940
-0.28(-2.62%)
Aug 24, 2017
10.29
10.69
10.28
10.65
33,776,940
+0.41(+3.97%)
Aug 23, 2017
9.782
10.28
9.714
10.25
23,742,930
+0.38(+3.90%)
Aug 22, 2017
9.691
9.891
9.662
9.861
13,576,920
+0.23(+2.43%)
Aug 21, 2017
9.458
9.647
9.450
9.627
11,275,010
+0.17(+1.79%)
Aug 18, 2017
9.357
9.515
9.302
9.458
9,886,370
+0.11(+1.16%)
Aug 17, 2017
9.439
9.572
9.347
9.350
13,983,570
-0.11(-1.17%)
Aug 16, 2017
9.363
9.487
9.301
9.461
7,499,930
+0.15(+1.57%)
Aug 15, 2017
9.426
9.457
9.277
9.315
8,073,080
-0.09(-0.97%)
Aug 14, 2017
9.329
9.550
9.325
9.406
16,804,150
+0.24(+2.56%)
Aug 11, 2017
8.851
9.300
8.850
9.171
19,511,200
+0.33(+3.74%)
Aug 10, 2017
9.448
9.448
8.821
8.840
33,961,008
-0.68(-7.13%)
Aug 09, 2017
9.518
9.645
9.421
9.519
17,506,240
-0.13(-1.37%)
Aug 08, 2017
9.793
9.890
9.600
9.651
14,665,810
-0.13(-1.31%)
Aug 07, 2017
9.910
9.643
9.779
10,772,600
+0.15(+1.57%)
Aug 04, 2017
9.732
9.844
9.623
9.628
14,794,690
-0.09(-0.91%)
Aug 03, 2017
9.950
9.989
9.656
9.716
22,851,980
-0.12(-1.21%)
Aug 02, 2017
10.45
10.45
9.729
9.835
45,072,128
-0.57(-5.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.