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 04, 2016 | $22.86 | $23.79 | $22.81 | $23.48 | 363 700 |
| Feb 03, 2016 | $22.89 | $23.03 | $21.72 | $23.00 | 555 800 |
| Feb 02, 2016 | $23.27 | $23.52 | $22.19 | $22.62 | 538 700 |
| Feb 01, 2016 | $23.26 | $23.71 | $22.86 | $23.53 | 373 400 |
| Jan 29, 2016 | $22.49 | $23.30 | $22.37 | $23.22 | 538 400 |
| Jan 28, 2016 | $22.27 | $22.90 | $22.01 | $22.50 | 315 300 |
| Jan 27, 2016 | $22.92 | $23.24 | $22.00 | $22.00 | 289 000 |
| Jan 26, 2016 | $23.44 | $23.51 | $22.39 | $23.09 | 175 600 |
| Jan 25, 2016 | $23.13 | $23.68 | $22.66 | $23.13 | 338 000 |
| Jan 22, 2016 | $23.47 | $23.71 | $22.64 | $23.07 | 782 000 |
| Jan 21, 2016 | $20.93 | $23.40 | $20.56 | $22.79 | 1 098 900 |
| Jan 20, 2016 | $20.00 | $20.95 | $18.61 | $20.53 | 498 400 |
| Jan 19, 2016 | $21.43 | $21.55 | $20.18 | $20.30 | 869 800 |
| Jan 15, 2016 | $20.24 | $20.24 | $18.48 | $19.89 | 921 200 |
| Jan 14, 2016 | $21.44 | $21.44 | $19.85 | $20.64 | 813 700 |
| Jan 13, 2016 | $23.73 | $23.93 | $21.25 | $21.38 | 510 500 |
| Jan 12, 2016 | $24.15 | $24.72 | $23.41 | $23.74 | 369 800 |
| Jan 11, 2016 | $24.95 | $25.03 | $23.53 | $23.87 | 294 500 |
| Jan 08, 2016 | $25.00 | $25.37 | $24.70 | $24.93 | 137 400 |
| Jan 07, 2016 | $25.00 | $25.58 | $24.63 | $24.67 | 416 000 |
| Jan 06, 2016 | $24.95 | $25.34 | $24.18 | $25.30 | 256 600 |
| Jan 05, 2016 | $25.50 | $26.50 | $25.26 | $25.31 | 418 200 |
