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 Low Price High Price Open Price Close Price Last Traded
-13.45 -3.13% 416.93 414.00 439.59 428.08 430.38 20:00:00
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week412.76470.57399.20436.952,975,2784.171.01%
1 Month501.48514.00305.3001402.823,297,894-84.55-16.86%
3 Months414.44593.89305.3001449.192,711,0622.490.6%
6 Months304.69593.89281.21394.712,444,974112.2436.84%
1 Year208.43593.89190.38353.842,299,260208.50100.03%
3 Years67.86593.8967.05212.191,986,957349.07514.4%
5 Years28.00593.8918.48178.501,518,684388.931,389.04%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 417.00 -13.38 -3.11% 428.08 440.31 414.00 1,948,715
Mar 30 2020 430.38 12.22 2.92% 423.49 434.89 412.011 1,590,510
Mar 27 2020 418.16 -27.86 -6.25% 427.61 437.11 412.02 2,564,238
Mar 26 2020 446.02 0.02 0.0% 454.40 470.48 435.30 3,090,403
Mar 25 2020 446.00 18.75 4.39% 438.40 470.57 420.00 3,557,748
Mar 24 2020 427.25 53.25 14.24% 412.76 432.99 399.20 3,491,021
Mar 23 2020 374.00 31.00 9.04% 346.54 384.18 331.00 3,638,175
Mar 20 2020 343.00 12.25 3.7% 345.00 372.5428 340.01 4,290,624
Mar 19 2020 330.75 -6.75 -2.0% 335.00 345.7299 316.00 3,234,465
Mar 18 2020 337.50 -11.50 -3.3% 326.34 358.5562 305.3001 3,513,631
Mar 17 2020 349.00 19.02 5.76% 330.02 358.00 307.67 4,229,971
Mar 16 2020 329.98 -57.23 -14.78% 339.97 362.00 321.50 4,154,331
Mar 13 2020 387.21 19.20 5.22% 404.00 410.00 363.01 3,304,577
Mar 12 2020 368.0101 -54.01 -12.8% 371.01 403.57 366.63 4,398,961
Mar 11 2020 422.02 -26.49 -5.91% 436.10 442.00 406.33 2,807,361
Mar 10 2020 448.51 30.19 7.22% 446.00 452.40 420.63 2,849,513
Mar 09 2020 418.32 -51.68 -11.0% 430.82 450.00 416.51 2,968,215
Mar 06 2020 470.0001 -27.50 -5.53% 480.00 493.00 459.1467 2,909,602
Mar 05 2020 497.50 -13.38 -2.62% 495.00 512.3746 491.25 2,457,251
Mar 04 2020 510.88 32.88 6.88% 489.00 514.00 486.00 2,662,768
Mar 03 2020 478.00 -9.21 -1.89% 501.48 505.50 467.52 3,144,025
Mar 02 2020 487.21 19.44 4.16% 483.01 499.40 461.5964 3,247,854
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:20200401 02:48:56