NYSE:SHOP
Shopify Stock Price (Quote)
$74.46
+2.46 (+3.42%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SHOP stock ended at $74.46. This is 3.42% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.49% from a day low at $73.06 to a day high of $74.88. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $62.10 | $65.62 | $61.94 | $65.01 | 22 435 177 |
| Jun 09, 2023 | $59.80 | $62.30 | $59.74 | $61.36 | 12 616 945 |
| Jun 08, 2023 | $59.28 | $61.12 | $58.08 | $59.28 | 13 165 407 |
| Jun 07, 2023 | $64.01 | $64.82 | $59.33 | $59.56 | 17 406 251 |
| Jun 06, 2023 | $61.90 | $64.06 | $60.72 | $63.66 | 29 079 033 |
| Jun 05, 2023 | $58.04 | $60.85 | $57.82 | $59.92 | 14 554 955 |
| Jun 02, 2023 | $59.03 | $59.78 | $57.93 | $58.29 | 11 951 936 |
| Jun 01, 2023 | $56.42 | $58.59 | $55.42 | $57.94 | 13 517 902 |
| May 31, 2023 | $58.16 | $59.11 | $56.73 | $57.19 | 12 800 918 |
| May 30, 2023 | $60.95 | $61.48 | $57.74 | $58.19 | 12 489 299 |
| May 26, 2023 | $59.49 | $59.91 | $57.80 | $59.26 | 13 629 274 |
| May 25, 2023 | $59.47 | $59.56 | $57.43 | $57.71 | 10 484 617 |
| May 24, 2023 | $57.75 | $59.83 | $57.01 | $58.97 | 16 640 145 |
| May 23, 2023 | $61.28 | $62.04 | $57.98 | $58.33 | 19 840 566 |
| May 22, 2023 | $60.21 | $64.04 | $60.15 | $62.06 | 16 980 997 |
| May 19, 2023 | $60.70 | $61.05 | $59.79 | $60.20 | 11 196 904 |
| May 18, 2023 | $60.79 | $61.98 | $60.02 | $60.85 | 12 678 979 |
| May 17, 2023 | $60.48 | $61.08 | $59.42 | $60.76 | 10 601 734 |
| May 16, 2023 | $61.20 | $62.00 | $60.12 | $60.12 | 10 990 794 |
| May 15, 2023 | $60.76 | $62.32 | $60.70 | $61.58 | 10 590 645 |
| May 12, 2023 | $62.40 | $62.66 | $61.01 | $61.33 | 13 650 478 |
| May 11, 2023 | $62.40 | $63.09 | $61.58 | $62.90 | 15 648 565 |
| May 10, 2023 | $64.31 | $65.54 | $63.16 | $63.17 | 17 417 023 |
| May 09, 2023 | $63.48 | $63.93 | $62.36 | $63.89 | 20 402 324 |
| May 08, 2023 | $61.60 | $65.13 | $61.29 | $64.38 | 35 974 459 |
