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 |
| Mar 28, 2024 | $78.80 | $79.20 | $77.00 | $77.17 | 4 158 488 |
| Mar 27, 2024 | $79.35 | $79.38 | $77.46 | $78.62 | 4 337 608 |
| Mar 26, 2024 | $79.04 | $79.75 | $77.75 | $78.53 | 4 399 359 |
| Mar 25, 2024 | $78.10 | $79.56 | $77.74 | $78.42 | 4 095 821 |
| Mar 22, 2024 | $78.89 | $80.37 | $78.40 | $78.72 | 4 248 232 |
| Mar 21, 2024 | $81.66 | $83.39 | $79.56 | $79.59 | 11 149 737 |
| Mar 20, 2024 | $77.53 | $81.62 | $77.29 | $81.33 | 6 714 599 |
| Mar 19, 2024 | $76.73 | $78.52 | $75.30 | $77.53 | 5 103 863 |
| Mar 18, 2024 | $78.00 | $78.00 | $76.26 | $77.52 | 5 170 972 |
| Mar 15, 2024 | $78.23 | $79.07 | $76.77 | $77.15 | 5 196 896 |
| Mar 14, 2024 | $78.53 | $79.80 | $77.36 | $78.42 | 7 136 793 |
| Mar 13, 2024 | $76.19 | $79.40 | $76.10 | $78.68 | 10 823 463 |
| Mar 12, 2024 | $75.95 | $76.69 | $74.58 | $76.36 | 5 317 215 |
| Mar 11, 2024 | $75.60 | $76.28 | $74.44 | $74.97 | 5 187 919 |
| Mar 08, 2024 | $76.08 | $79.58 | $76.08 | $76.16 | 10 077 107 |
| Mar 07, 2024 | $74.26 | $75.96 | $73.20 | $75.33 | 7 498 180 |
| Mar 06, 2024 | $74.18 | $74.84 | $72.92 | $74.01 | 5 480 386 |
| Mar 05, 2024 | $74.80 | $74.93 | $72.64 | $73.47 | 8 253 148 |
| Mar 04, 2024 | $76.47 | $76.53 | $74.00 | $75.77 | 6 409 932 |
| Mar 01, 2024 | $77.11 | $78.66 | $76.31 | $76.59 | 7 671 163 |
| Feb 29, 2024 | $76.27 | $77.14 | $75.05 | $76.37 | 5 599 702 |
| Feb 28, 2024 | $75.56 | $76.19 | $74.73 | $75.56 | 5 103 265 |
| Feb 27, 2024 | $77.56 | $77.62 | $75.90 | $76.63 | 6 646 732 |
| Feb 26, 2024 | $76.31 | $78.25 | $76.24 | $77.56 | 7 911 431 |
| Feb 23, 2024 | $75.05 | $76.80 | $73.85 | $76.24 | 10 180 691 |
