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 |
| Feb 22, 2024 | $78.28 | $78.83 | $74.87 | $75.03 | 10 585 100 |
| Feb 21, 2024 | $77.00 | $78.06 | $74.67 | $75.59 | 10 019 377 |
| Feb 20, 2024 | $79.95 | $80.57 | $77.72 | $78.62 | 10 241 894 |
| Feb 16, 2024 | $82.25 | $83.67 | $80.35 | $81.29 | 13 612 087 |
| Feb 15, 2024 | $80.24 | $84.05 | $79.60 | $84.00 | 15 177 366 |
| Feb 14, 2024 | $79.11 | $80.70 | $77.48 | $80.67 | 17 961 617 |
| Feb 13, 2024 | $77.80 | $83.49 | $77.01 | $77.18 | 37 799 135 |
| Feb 12, 2024 | $91.40 | $91.57 | $88.98 | $89.12 | 16 861 599 |
| Feb 09, 2024 | $90.00 | $91.20 | $88.96 | $90.72 | 10 790 428 |
| Feb 08, 2024 | $85.03 | $91.44 | $84.90 | $87.87 | 20 641 789 |
| Feb 07, 2024 | $82.10 | $85.46 | $81.80 | $85.17 | 11 272 860 |
| Feb 06, 2024 | $81.40 | $82.04 | $79.77 | $81.56 | 5 360 433 |
| Feb 05, 2024 | $82.44 | $82.80 | $80.03 | $81.40 | 8 147 998 |
| Feb 02, 2024 | $81.00 | $83.03 | $79.33 | $82.93 | 17 395 229 |
| Feb 01, 2024 | $79.37 | $79.58 | $75.82 | $76.72 | 13 792 738 |
| Jan 31, 2024 | $81.30 | $82.20 | $79.97 | $80.07 | 6 339 616 |
| Jan 30, 2024 | $82.78 | $83.25 | $81.68 | $82.33 | 5 426 617 |
| Jan 29, 2024 | $81.74 | $83.58 | $81.49 | $83.54 | 5 345 836 |
| Jan 26, 2024 | $80.51 | $82.84 | $80.48 | $81.55 | 6 780 522 |
| Jan 25, 2024 | $81.27 | $81.70 | $79.14 | $80.49 | 6 614 498 |
| Jan 24, 2024 | $82.28 | $83.36 | $80.67 | $80.73 | 6 768 303 |
| Jan 23, 2024 | $80.70 | $81.62 | $79.55 | $81.14 | 5 651 403 |
| Jan 22, 2024 | $80.91 | $82.83 | $79.69 | $80.26 | 8 110 273 |
| Jan 19, 2024 | $77.31 | $80.18 | $76.31 | $80.01 | 10 169 546 |
| Jan 18, 2024 | $80.00 | $81.01 | $77.21 | $77.52 | 11 062 379 |
