NYSE:SHOP
Shopify Stock Price (Quote)
$77.37
+2.91 (+3.91%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SHOP stock ended at $77.37. This is 3.91% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.54% from a day low at $74.42 to a day high of $77.80. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2024 | $80.00 | $81.01 | $77.21 | $77.52 | 11 062 379 |
| Jan 17, 2024 | $80.03 | $80.44 | $77.53 | $80.32 | 14 081 075 |
| Jan 16, 2024 | $80.28 | $82.14 | $79.62 | $81.32 | 11 070 229 |
| Jan 12, 2024 | $81.11 | $83.19 | $81.00 | $81.40 | 9 232 009 |
| Jan 11, 2024 | $81.15 | $82.64 | $79.13 | $81.30 | 10 376 830 |
| Jan 10, 2024 | $80.69 | $81.30 | $79.37 | $81.10 | 9 806 760 |
| Jan 09, 2024 | $77.25 | $80.24 | $76.92 | $80.11 | 10 337 764 |
| Jan 08, 2024 | $74.78 | $77.90 | $74.72 | $77.69 | 7 794 098 |
| Jan 05, 2024 | $73.32 | $75.95 | $73.30 | $74.51 | 9 547 039 |
| Jan 04, 2024 | $71.63 | $74.02 | $70.62 | $73.42 | 11 749 080 |
| Jan 03, 2024 | $72.08 | $72.99 | $71.18 | $71.82 | 9 273 789 |
| Jan 02, 2024 | $76.44 | $76.61 | $72.91 | $73.83 | 13 028 247 |
| Dec 29, 2023 | $79.12 | $79.73 | $77.25 | $77.90 | 9 233 712 |
| Dec 28, 2023 | $78.29 | $79.20 | $77.50 | $79.11 | 7 352 179 |
| Dec 27, 2023 | $78.19 | $78.66 | $77.34 | $78.35 | 5 980 665 |
| Dec 26, 2023 | $76.83 | $78.47 | $76.44 | $78.21 | 5 076 283 |
| Dec 22, 2023 | $76.45 | $77.17 | $76.16 | $76.83 | 5 811 849 |
| Dec 21, 2023 | $76.70 | $77.30 | $75.50 | $76.14 | 7 402 718 |
| Dec 20, 2023 | $78.10 | $78.70 | $75.15 | $75.42 | 9 867 378 |
| Dec 19, 2023 | $77.20 | $79.99 | $77.18 | $78.35 | 12 422 911 |
| Dec 18, 2023 | $75.75 | $77.47 | $75.63 | $77.13 | 8 608 806 |
| Dec 15, 2023 | $77.71 | $77.95 | $76.35 | $76.82 | 10 343 946 |
| Dec 14, 2023 | $75.31 | $77.64 | $74.88 | $77.54 | 13 141 991 |
| Dec 13, 2023 | $72.53 | $74.09 | $71.15 | $73.86 | 9 864 049 |
| Dec 12, 2023 | $72.00 | $72.63 | $71.07 | $72.50 | 6 145 050 |
