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 |
| Nov 02, 2023 | $57.64 | $60.15 | $55.51 | $59.70 | 42 144 677 |
| Nov 01, 2023 | $47.55 | $48.86 | $47.16 | $48.79 | 18 824 568 |
| Oct 31, 2023 | $46.65 | $47.63 | $45.50 | $47.19 | 11 503 467 |
| Oct 30, 2023 | $47.09 | $47.85 | $46.26 | $46.92 | 10 309 816 |
| Oct 27, 2023 | $48.13 | $48.18 | $46.06 | $46.40 | 12 016 103 |
| Oct 26, 2023 | $48.84 | $49.36 | $45.81 | $46.69 | 17 509 417 |
| Oct 25, 2023 | $50.85 | $51.09 | $48.35 | $48.49 | 12 219 161 |
| Oct 24, 2023 | $51.50 | $52.88 | $51.26 | $52.35 | 7 489 120 |
| Oct 23, 2023 | $50.53 | $51.98 | $49.64 | $51.00 | 8 753 689 |
| Oct 20, 2023 | $51.57 | $52.45 | $50.62 | $51.14 | 8 304 385 |
| Oct 19, 2023 | $53.13 | $53.32 | $51.54 | $51.83 | 10 274 589 |
| Oct 18, 2023 | $54.58 | $56.20 | $52.43 | $52.84 | 14 845 322 |
| Oct 17, 2023 | $52.59 | $54.46 | $52.49 | $54.17 | 7 892 472 |
| Oct 16, 2023 | $51.92 | $53.59 | $51.05 | $53.28 | 10 102 965 |
| Oct 13, 2023 | $53.40 | $54.19 | $50.69 | $51.55 | 14 331 655 |
| Oct 12, 2023 | $54.50 | $55.03 | $52.92 | $53.33 | 10 450 359 |
| Oct 11, 2023 | $55.51 | $55.64 | $53.71 | $54.24 | 8 185 973 |
| Oct 10, 2023 | $53.73 | $55.59 | $53.56 | $55.08 | 9 783 827 |
| Oct 09, 2023 | $52.45 | $53.93 | $52.06 | $53.51 | 9 520 680 |
| Oct 06, 2023 | $51.43 | $53.91 | $51.20 | $53.65 | 12 345 801 |
| Oct 05, 2023 | $52.01 | $52.54 | $51.11 | $52.19 | 8 594 621 |
| Oct 04, 2023 | $52.16 | $52.75 | $51.15 | $52.58 | 10 631 547 |
| Oct 03, 2023 | $53.00 | $53.68 | $51.02 | $51.38 | 11 071 405 |
| Oct 02, 2023 | $54.22 | $55.21 | $53.51 | $54.00 | 7 814 065 |
| Sep 29, 2023 | $54.26 | $55.59 | $54.10 | $54.57 | 13 390 935 |
