SHOPIFY INC. Historical Data - SHOP

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SHOPIFY INC. SHOP NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 317.39 0.00 0.00 0.00 317.39 08:24:15
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week324.53327.2599302.57316.50282M-7.14-2.20%
1 Month305.51338.94281.69311.00972M11.883.89%
3 Months224.6338.94216.62281.00922M92.7941.31%
6 Months156.6338.94154.1239.84212M160.79102.68%
1 Year161.71338.94117.64191.71032M155.6896.27%
3 Years32.79338.9431.83128.00842M284.6867.95%
5 Years28338.9418.48115.90481M289.391,033.54%

SHOP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 16 2019317.00-6.50-2.01%315.87324.801,336,289
Jul 15 2019323.50+14.10+4.56%306.0172324.291,838,886
Jul 12 2019309.39999-5.60-1.78%302.57316.252,019,954
Jul 11 2019315.00-3.60-1.13%314.24320.501,236,953
Jul 10 2019318.60-3.77-1.17%310.00327.25991,275,353
Jul 09 2019322.36669+1.29+0.40%319.50324.431,739,706
Jul 08 2019321.08+7.48+2.39%312.20329.802,544,722
Jul 05 2019313.60-1.70-0.54%303.41314.501,317,508
Jul 03 2019315.30+3.25+1.04%310.27999318.33999966,376
Jul 02 2019312.05+7.00+2.29%304.00314.661,298,545
Jul 01 2019305.05+4.20+1.40%300.33312.001,343,401
Jun 28 2019300.85-0.42-0.14%292.33999305.141,496,352
Jun 27 2019301.27+12.30+4.26%289.02999302.441,810,650
Jun 26 2019288.97+4.76+1.67%281.69295.522,331,552
Jun 25 2019284.20999-27.62-8.86%281.75309.634,949,066
Jun 24 2019311.83-14.67-4.49%311.05329.002,179,789
Jun 21 2019326.50-2.00-0.61%324.10331.371,444,475
Jun 20 2019328.50+0.75+0.23%326.00338.943,106,012
Jun 19 2019327.75+22.75+7.46%302.39999327.752,971,598
Jun 18 2019305.00-0.60-0.20%303.74311.381,102,642
Jun 17 2019305.6001+0.35+0.11%303.04989307.8799702,444
See More Historical Prices »
Your Recent History
NYSE
SHOP
SHOPIFY IN..
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:20190717 12:40:06