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 11, 2016 | $25.75 | $26.77 | $25.64 | $26.70 | 634 700 |
| Mar 10, 2016 | $26.43 | $26.45 | $25.31 | $25.39 | 490 600 |
| Mar 09, 2016 | $26.91 | $26.91 | $26.02 | $26.07 | 949 900 |
| Mar 08, 2016 | $26.21 | $26.99 | $25.95 | $26.79 | 1 348 200 |
| Mar 07, 2016 | $25.00 | $25.91 | $24.77 | $25.87 | 861 900 |
| Mar 04, 2016 | $24.51 | $25.50 | $24.40 | $25.16 | 877 200 |
| Mar 03, 2016 | $24.36 | $25.71 | $23.68 | $24.27 | 1 210 500 |
| Mar 02, 2016 | $22.64 | $24.44 | $22.47 | $24.36 | 1 495 800 |
| Mar 01, 2016 | $22.67 | $22.87 | $22.01 | $22.69 | 692 700 |
| Feb 29, 2016 | $22.03 | $22.90 | $21.90 | $22.38 | 631 100 |
| Feb 26, 2016 | $21.69 | $22.12 | $21.32 | $22.00 | 1 106 200 |
| Feb 25, 2016 | $21.33 | $21.83 | $20.77 | $21.66 | 1 271 500 |
| Feb 24, 2016 | $19.77 | $21.19 | $19.68 | $21.02 | 969 600 |
| Feb 23, 2016 | $21.06 | $21.37 | $19.51 | $20.04 | 1 305 800 |
| Feb 22, 2016 | $20.80 | $21.39 | $20.61 | $21.21 | 764 000 |
| Feb 19, 2016 | $20.22 | $20.75 | $19.84 | $20.57 | 638 600 |
| Feb 18, 2016 | $22.99 | $23.17 | $20.55 | $20.59 | 1 458 500 |
| Feb 17, 2016 | $24.29 | $24.81 | $21.64 | $22.37 | 3 491 400 |
| Feb 16, 2016 | $20.54 | $21.42 | $19.82 | $20.50 | 1 181 900 |
| Feb 12, 2016 | $19.39 | $19.85 | $18.58 | $19.33 | 492 100 |
| Feb 11, 2016 | $19.50 | $19.99 | $18.90 | $19.37 | 212 600 |
| Feb 10, 2016 | $20.01 | $20.57 | $19.85 | $19.97 | 160 200 |
| Feb 09, 2016 | $20.32 | $21.03 | $19.69 | $19.85 | 392 700 |
| Feb 08, 2016 | $21.52 | $21.75 | $19.92 | $20.38 | 623 700 |
| Feb 05, 2016 | $23.33 | $23.44 | $21.27 | $21.87 | 1 391 800 |
