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 |
| Jul 19, 2023 | $67.88 | $69.12 | $67.42 | $68.23 | 8 822 352 |
| Jul 18, 2023 | $68.46 | $68.44 | $65.26 | $67.26 | 14 654 115 |
| Jul 17, 2023 | $68.60 | $69.89 | $67.87 | $68.68 | 9 350 027 |
| Jul 14, 2023 | $70.61 | $71.42 | $68.42 | $68.45 | 11 626 817 |
| Jul 13, 2023 | $67.02 | $70.50 | $66.81 | $70.37 | 22 417 430 |
| Jul 12, 2023 | $64.37 | $65.95 | $63.71 | $65.94 | 14 678 400 |
| Jul 11, 2023 | $62.25 | $63.28 | $62.12 | $63.15 | 8 090 845 |
| Jul 10, 2023 | $61.25 | $62.04 | $60.51 | $61.89 | 8 444 905 |
| Jul 07, 2023 | $62.11 | $63.33 | $61.60 | $61.67 | 7 790 884 |
| Jul 06, 2023 | $63.05 | $63.30 | $61.44 | $61.83 | 13 245 889 |
| Jul 05, 2023 | $64.63 | $64.73 | $63.07 | $64.44 | 12 450 407 |
| Jul 03, 2023 | $65.04 | $66.42 | $64.37 | $64.81 | 7 475 408 |
| Jun 30, 2023 | $64.47 | $65.34 | $64.20 | $64.60 | 10 420 007 |
| Jun 29, 2023 | $64.78 | $64.81 | $63.18 | $63.76 | 8 366 938 |
| Jun 28, 2023 | $63.80 | $66.31 | $63.29 | $64.62 | 10 351 174 |
| Jun 27, 2023 | $63.45 | $64.54 | $62.78 | $63.80 | 9 551 310 |
| Jun 26, 2023 | $63.37 | $64.94 | $63.12 | $63.25 | 8 318 372 |
| Jun 23, 2023 | $62.03 | $63.92 | $61.58 | $63.79 | 8 194 238 |
| Jun 22, 2023 | $62.65 | $64.06 | $62.05 | $63.48 | 11 096 681 |
| Jun 21, 2023 | $64.16 | $64.85 | $61.85 | $63.17 | 12 483 147 |
| Jun 20, 2023 | $65.00 | $66.57 | $63.32 | $64.26 | 12 860 646 |
| Jun 16, 2023 | $66.99 | $67.35 | $64.51 | $64.71 | 12 702 167 |
| Jun 15, 2023 | $65.33 | $66.33 | $63.82 | $66.10 | 11 651 620 |
| Jun 14, 2023 | $63.98 | $66.56 | $63.88 | $65.88 | 16 378 664 |
| Jun 13, 2023 | $66.00 | $66.50 | $63.30 | $63.84 | 16 183 870 |
