Australia markets close in 2 hours 50 minutes

Shopify Inc. (SHOP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.01+3.46 (+4.90%)
At close: 04:00PM EDT
74.65 +0.64 (+0.86%)
After hours: 07:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202471.2874.5971.2274.0174.019,011,700
22 Apr 202470.0571.2769.3270.5570.555,908,200
19 Apr 202471.0071.6368.7969.6769.6710,289,300
18 Apr 202469.3370.9568.1569.5169.517,360,500
17 Apr 202469.5071.0068.9769.4169.418,373,200
16 Apr 202468.4769.3468.0168.7068.709,249,200
15 Apr 202470.0070.4168.3968.5768.578,733,200
12 Apr 202470.8971.1969.1970.0070.0011,013,500
11 Apr 202471.9872.2770.4971.5771.5711,728,000
10 Apr 202472.8073.1271.5971.9871.988,018,300
09 Apr 202474.3675.0873.5074.9274.924,362,300
08 Apr 202475.2175.4673.3274.3874.387,051,900
05 Apr 202474.6075.9973.6975.2875.286,587,200
04 Apr 202475.6177.0774.5674.8174.818,530,700
03 Apr 202478.2879.2975.1375.6475.649,874,100
02 Apr 202476.6178.6075.9578.1278.126,692,400
01 Apr 202477.3578.6376.2878.1978.196,588,400
28 Mar 202478.8079.1977.0077.1777.174,261,000
27 Mar 202479.3579.3877.4678.6278.624,399,700
26 Mar 202479.0479.7577.7578.5378.534,442,200
25 Mar 202478.1079.5677.7478.4278.424,596,000
22 Mar 202478.8980.3778.3878.7278.724,559,100
21 Mar 202481.6683.3979.5679.5979.5911,345,900
20 Mar 202477.5381.6277.2981.3381.336,793,700
19 Mar 202476.7378.5375.3077.5377.535,736,500
18 Mar 202478.0078.0076.2677.5277.525,440,700
15 Mar 202478.2379.0776.7677.1577.155,818,900
14 Mar 202478.5379.8077.3678.4278.427,244,200
13 Mar 202476.1979.4076.1078.6878.6810,975,300
12 Mar 202475.9576.6974.5876.3676.365,667,100
11 Mar 202475.6076.2974.4474.9774.975,191,200
08 Mar 202476.0879.5876.0876.1676.1610,437,000
07 Mar 202474.2675.9673.2075.3375.337,592,500
06 Mar 202474.1874.8572.9274.0174.015,757,300
05 Mar 202474.8074.9372.6473.4773.478,691,200
04 Mar 202476.4776.5373.9975.7775.777,395,000
01 Mar 202477.1178.6676.3176.5976.597,791,000
29 Feb 202476.2777.1475.0376.3776.376,693,400
28 Feb 202475.5676.1974.7375.5675.565,208,500
27 Feb 202477.5677.6375.9076.6376.637,449,300
26 Feb 202476.3178.2576.2177.5677.568,935,200
23 Feb 202475.0576.8073.8576.2476.2410,235,600
22 Feb 202478.2878.8374.8775.0375.0311,326,800
21 Feb 202477.0078.0674.6775.5975.5910,553,400
20 Feb 202479.9580.5877.7278.6278.6210,349,300
16 Feb 202482.2583.6780.3581.2981.2913,691,800
15 Feb 202480.2484.0579.6084.0084.0015,483,200
14 Feb 202479.1180.7077.4880.6780.6718,016,700
13 Feb 202477.8083.4977.0177.1877.1840,164,900
12 Feb 202491.4091.5788.9889.1289.1217,188,800
09 Feb 202490.0091.2188.9290.7290.7211,356,900
08 Feb 202485.0391.4484.9087.8787.8720,834,800
07 Feb 202482.1085.4681.8085.1785.1713,242,600
06 Feb 202481.4082.0479.7781.5681.565,548,000
05 Feb 202482.4482.8080.0381.4081.408,558,300
02 Feb 202481.0083.0379.3382.9382.9317,644,900
01 Feb 202479.3779.5875.8276.7276.7214,190,000
31 Jan 202481.3082.2279.9680.0780.076,749,700
30 Jan 202482.7883.2581.6882.3382.335,529,000
29 Jan 202481.7483.5781.4783.5483.546,479,000
26 Jan 202480.5182.8480.4781.5581.556,839,200
25 Jan 202481.2781.7079.1480.4980.496,926,800
24 Jan 202482.2883.3680.6780.7380.737,675,800
23 Jan 202480.7081.6279.5381.1481.145,700,500
22 Jan 202480.9182.8379.6980.2680.269,011,700
19 Jan 202477.3180.1876.3180.0180.0110,241,200
18 Jan 202480.0081.0177.2177.5277.5211,221,200
17 Jan 202480.0380.4477.5380.3280.3215,898,400
16 Jan 202480.2882.1479.6281.3281.3211,659,700
12 Jan 202481.1183.1981.0081.4081.409,252,600
11 Jan 202481.1582.6579.1381.3081.3010,641,200
10 Jan 202480.6981.3079.3781.1081.109,866,700
09 Jan 202477.2580.2476.9280.1180.1110,835,000
08 Jan 202474.7877.9074.7277.6977.698,232,000
05 Jan 202473.3275.9573.0074.5174.519,830,200
04 Jan 202471.6374.0270.6173.4273.4211,927,400
03 Jan 202472.0872.9971.1871.8271.829,649,900
02 Jan 202476.4476.6372.9173.8373.8313,134,800
29 Dec 202379.1279.7377.2577.9077.909,518,700
28 Dec 202378.2979.2077.4879.1179.117,608,400
27 Dec 202378.1978.6877.3478.3478.346,050,200
26 Dec 202376.8378.4676.4478.2178.215,251,800
22 Dec 202376.4577.1776.1576.8376.836,076,700
21 Dec 202376.7077.3075.5076.1476.147,496,300
20 Dec 202378.1078.7075.1575.4275.429,983,300
19 Dec 202377.2079.9977.1878.3578.3512,464,500
18 Dec 202375.7577.4775.6377.1377.139,501,600
15 Dec 202377.7177.9576.3576.8276.8210,416,900
14 Dec 202375.3177.6474.8577.5477.5413,242,200
13 Dec 202372.5374.0971.1573.8673.8610,910,200
12 Dec 202372.0072.6371.0772.5072.506,415,900
11 Dec 202372.4373.6372.1872.8172.817,101,400
08 Dec 202371.2673.0271.2472.5272.527,456,600
07 Dec 202370.8672.2870.0471.8671.868,471,200
06 Dec 202373.7774.1871.0771.1471.1413,428,600
05 Dec 202371.8075.4771.1574.7274.7215,768,000
04 Dec 202373.0073.6671.3772.5272.529,569,200
01 Dec 202372.5073.9971.7473.8673.868,839,800
30 Nov 202373.3673.8472.1272.8272.827,322,300
29 Nov 202374.3475.0673.0073.3373.339,815,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...