SHOP

Shopify Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-14.33 -1.24% 1,145.44 08:35:04
Open Price Low Price High Price Close Price Prev Close
1,159.77
more quote information »

SHOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,181.581,247.451,157.441,192.78920,506-36.14-3.06%
1 Month1,178.131,247.451,076.051,164.281,036,509-32.69-2.77%
3 Months976.001,285.185875.001,081.491,366,553169.4417.36%
6 Months947.571,285.185839.401,032.131,666,620197.8720.88%
1 Year447.621,285.185305.3001775.982,451,677697.82155.9%
3 Years129.701,285.185112.06452.442,057,9861,015.74783.15%
5 Years22.921,285.18518.58334.891,793,6981,122.524,897.56%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 1,159.77 -46.15 -3.83% 1,208.17 1,216.1388 1,157.44 981,061
Jan 25 2021 1,205.92 9.22 0.77% 1,205.00 1,247.45 1,165.50 1,486,798
Jan 22 2021 1,196.70 -1.45 -0.12% 1,187.52 1,201.6099 1,177.1555 624,152
Jan 21 2021 1,198.15 -2.83 -0.24% 1,211.00 1,216.25 1,181.00 699,462
Jan 20 2021 1,200.98 27.01 2.3% 1,181.58 1,216.32 1,175.3456 811,058
Jan 19 2021 1,173.97 3.50 0.3% 1,186.90 1,190.66 1,150.17 774,017
Jan 15 2021 1,170.47 -8.39 -0.71% 1,184.76 1,193.00 1,147.0001 891,434
Jan 14 2021 1,178.8599 -20.96 -1.75% 1,228.00 1,230.10 1,170.65 1,181,328
Jan 13 2021 1,199.82 11.58 0.97% 1,188.92 1,201.97 1,169.50 692,976
Jan 12 2021 1,188.24 10.60 0.9% 1,188.00 1,205.79 1,165.4281 901,997
Jan 11 2021 1,177.64 -11.28 -0.95% 1,168.17 1,217.69 1,160.00 1,108,665
Jan 08 2021 1,188.92 29.39 2.53% 1,172.00 1,194.89 1,151.54 1,375,606
Jan 07 2021 1,159.53 72.22 6.64% 1,100.66 1,161.7099 1,100.66 1,372,142
Jan 06 2021 1,087.31 -31.43 -2.81% 1,100.00 1,109.00 1,076.05 1,264,455
Jan 05 2021 1,118.74 26.34 2.41% 1,095.00 1,118.74 1,085.59 902,639
Jan 04 2021 1,092.40 -39.55 -3.49% 1,137.00 1,142.8753 1,077.8599 1,642,572
Dec 31 2020 1,131.95 -31.05 -2.67% 1,163.46 1,164.00 1,128.25 816,319
Dec 30 2020 1,163.00 -8.61 -0.73% 1,178.13 1,180.6099 1,142.79 788,853
Dec 29 2020 1,171.6099 24.55 2.14% 1,166.00 1,200.4516 1,146.33 1,420,752
Dec 28 2020 1,147.06 -78.46 -6.4% 1,229.8599 1,232.01 1,137.22 1,891,449
See More Historical Prices ยป
Your Recent History
NYSE
SHOP
Shopify
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210127 13:50:13