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
-12.00 -1.2% 987.90 20:00:00
Close Price Low Price High Price Open Price Previous Close
987.90 978.50 1,007.00 1,001.12 999.90
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,080.001,092.87964.741,002.531,892,858-92.10-8.53%
1 Month934.001,115.00883.181,006.872,522,15353.905.77%
3 Months805.001,115.00685.00910.622,808,451182.9022.72%
6 Months541.641,115.00305.3001688.683,227,338446.2682.39%
1 Year360.371,115.00281.21554.222,795,635627.53174.13%
3 Years93.291,115.0089.35335.592,139,701894.61958.96%
5 Years35.001,115.0018.48268.881,691,649952.902,722.57%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 986.38 -13.62 -1.36% 1,001.12 1,007.00 978.50 1,596,209
Aug 13 2020 1,000.00 9.00 0.91% 1,005.00 1,023.975 979.90 1,397,960
Aug 12 2020 991.00 16.65 1.71% 982.00 1,007.86 980.00 1,703,006
Aug 11 2020 974.35 -30.65 -3.05% 999.59 1,015.00 964.74 2,360,812
Aug 10 2020 1,005.00 -49.00 -4.65% 1,055.00 1,064.00 987.41 2,373,224
Aug 07 2020 1,054.00 -34.00 -3.13% 1,080.00 1,092.8699 1,030.2723 1,629,287
Aug 06 2020 1,088.00 -4.50 -0.41% 1,090.00 1,099.71 1,068.7565 1,285,300
Aug 05 2020 1,092.50 13.50 1.25% 1,078.95 1,105.00 1,070.1099 1,551,869
Aug 04 2020 1,079.00 -4.05 -0.37% 1,079.09 1,082.8784 1,054.0001 1,607,012
Aug 03 2020 1,083.05 60.05 5.87% 1,032.00 1,089.25 1,028.96 2,637,318
Jul 31 2020 1,023.00 -42.98 -4.03% 1,065.00 1,071.00 1,012.11 2,326,998
Jul 30 2020 1,065.98 11.10 1.05% 1,045.21 1,068.25 1,003.005 2,770,228
Jul 29 2020 1,054.88 72.88 7.42% 1,107.38 1,115.00 1,000.00 6,479,682
Jul 28 2020 982.00 4.50 0.46% 1,007.09 1,014.905 975.17 3,814,653
Jul 27 2020 977.50 48.81 5.26% 947.57 977.50 930.00 2,682,108
Jul 24 2020 928.69 1.29 0.14% 907.46 941.84 883.18 2,415,666
Jul 23 2020 927.40 -26.60 -2.79% 967.00 979.99 911.12 3,012,057
Jul 22 2020 954.00 1.60 0.17% 964.73 980.57 940.00 2,177,137
Jul 21 2020 952.40 -59.80 -5.91% 1,022.99 1,034.00 948.21 3,025,418
Jul 20 2020 1,012.20 83.93 9.04% 929.50 1,016.72 918.21 3,154,788
Jul 17 2020 928.27 12.27 1.34% 934.00 940.9699 906.05 2,038,530
Jul 16 2020 916.00 -43.00 -4.48% 943.64 952.8207 915.00 2,078,430
Jul 15 2020 959.00 -12.00 -1.24% 973.99 980.00 934.00 2,328,504
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:20200815 02:42:45