SHOP

Shopify Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-48.50 -4.96% 928.50 16:16:20
Close Price Low Price High Price Open Price Previous Close
925.43 906.22 987.2961 973.90 977.00
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,001.501,088.00906.221,019.991,847,778-73.00-7.29%
1 Month1,019.521,130.00906.221,048.701,330,502-91.02-8.93%
3 Months1,080.001,153.00839.40998.951,777,468-151.50-14.03%
6 Months625.001,153.00595.03902.002,500,308303.5048.56%
1 Year314.191,153.00281.21665.732,609,432614.31195.52%
3 Years108.291,153.0092.4101398.552,062,720820.21757.42%
5 Years31.491,153.0018.48302.421,751,904897.012,848.56%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 977.00 -49.71 -4.84% 1,055.00 1,055.00 975.00 3,457,775
Oct 28 2020 1,026.71 -56.18 -5.19% 1,058.00 1,067.09 1,016.83 1,664,350
Oct 27 2020 1,082.89 44.84 4.32% 1,060.50 1,088.00 1,057.416 1,678,403
Oct 26 2020 1,038.05 11.83 1.15% 1,019.00 1,044.3882 1,008.06 1,411,494
Oct 23 2020 1,026.22 19.15 1.9% 1,001.50 1,026.96 996.2701 1,026,869
Oct 22 2020 1,007.07 -14.94 -1.46% 1,027.00 1,033.915 990.50 982,254
Oct 21 2020 1,022.01 -34.48 -3.26% 1,054.94 1,068.96 1,018.02 989,609
Oct 20 2020 1,056.49 -12.51 -1.17% 1,077.99 1,078.4182 1,046.04 886,237
Oct 19 2020 1,069.00 1.79 0.17% 1,070.78 1,090.20 1,054.8101 970,843
Oct 16 2020 1,067.21 -11.09 -1.03% 1,086.01 1,103.50 1,063.81 1,061,036
Oct 15 2020 1,078.30 -3.82 -0.35% 1,058.00 1,082.7499 1,044.03 1,057,569
Oct 14 2020 1,082.1199 -24.47 -2.21% 1,109.99 1,114.33 1,066.59 1,199,018
Oct 13 2020 1,106.59 16.59 1.52% 1,095.80 1,109.8862 1,086.3649 1,117,280
Oct 12 2020 1,090.00 -6.00 -0.55% 1,107.00 1,130.00 1,085.3001 1,319,173
Oct 09 2020 1,096.00 26.79 2.51% 1,072.58 1,098.8773 1,070.00 1,125,293
Oct 08 2020 1,069.21 -4.22 -0.39% 1,081.07 1,086.77 1,056.23 1,078,402
Oct 07 2020 1,073.43 32.18 3.09% 1,059.00 1,077.949 1,048.16 1,249,018
Oct 06 2020 1,041.25 -24.28 -2.28% 1,068.00 1,081.9999 1,030.01 1,448,185
Oct 05 2020 1,065.53 36.54 3.55% 1,035.08 1,065.89 1,014.38 1,563,442
Oct 02 2020 1,028.99 -25.44 -2.41% 1,019.52 1,054.00 1,017.01 1,323,796
Oct 01 2020 1,054.43 31.46 3.08% 1,030.63 1,063.41 1,026.15 1,750,075
Sep 30 2020 1,022.97 -2.73 -0.27% 1,039.15 1,043.00 1,014.35 1,925,101
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:20201030 20:32:52