Shopify Historical Data - SHOP

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -20.04 -6.27% 299.69 326.80 295.30 323.50 319.73 19:39:35
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week347.00349.44295.30326.322,137,133-47.31-13.63%
1 Month313.56349.44286.07319.162,527,974-13.87-4.42%
3 Months314.00410.00286.07342.192,495,564-14.31-4.56%
6 Months226.30410.00216.62316.262,210,77073.3932.43%
1 Year128.39410.00117.64253.021,917,591171.30133.42%
3 Years43.75410.0037.74158.651,785,684255.94585.01%
5 Years28.00410.0018.48139.351,423,103271.69970.32%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 298.00 -22.50 -7.02% 323.50 326.80 293.50 3,095,521
Oct 21 2019 320.50 5.60 1.78% 317.00 326.56 311.61 1,805,786
Oct 18 2019 314.90 -15.35 -4.65% 332.00 335.00 312.13 2,666,779
Oct 17 2019 330.25 6.23 1.92% 326.00 333.9199 324.00 1,686,523
Oct 16 2019 324.02 -21.98 -6.35% 342.01 345.00 322.24 2,491,224
Oct 15 2019 346.00 1.39 0.4% 347.00 349.44 343.66 2,035,351
Oct 14 2019 344.61 14.72 4.46% 328.99 346.03 328.00 2,124,980
Oct 11 2019 329.89 3.89 1.19% 330.44 337.33 324.46 2,268,458
Oct 10 2019 326.00 11.96 3.81% 314.47 329.29 311.01 2,179,355
Oct 09 2019 314.045 3.04 0.98% 313.50 316.71 311.67 1,453,497
Oct 08 2019 311.01 -13.81 -4.25% 322.50 325.69 310.80 1,974,325
Oct 07 2019 324.82 -2.42 -0.74% 326.82 331.57 322.16 1,407,907
Oct 04 2019 327.24 1.84 0.57% 327.47 330.45 320.10 2,765,057
Oct 03 2019 325.40 15.74 5.08% 311.44 326.60 304.176 3,139,303
Oct 02 2019 309.66 -3.56 -1.14% 309.64 311.17 300.70 2,214,357
Oct 01 2019 313.22 1.22 0.39% 311.66 320.00 308.80 2,015,163
Sep 30 2019 312.00 6.20 2.03% 304.69 316.49 302.03 2,071,625
Sep 27 2019 305.80 -7.20 -2.3% 314.00 316.40 301.71 2,181,363
Sep 26 2019 313.00 -1.50 -0.48% 314.82 318.485 302.36 2,942,755
Sep 25 2019 314.50 18.20 6.14% 292.00 315.825 286.07 5,490,886
Sep 24 2019 296.30 -17.67 -5.63% 313.56 316.00 287.57 5,290,282
Sep 23 2019 313.97 -3.40 -1.07% 317.78 325.47 310.7138 2,493,637
See More Historical Prices »
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:20191023 00:00:43