SHOP

Shopify Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Shopify Inc SHOP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
29.44 1.93% 1,552.00 19:33:25
Open Price Low Price High Price Close Price Prev Close
1,523.60 1,517.0101 1,558.25 1,555.52 1,522.56
more quote information »

SHOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,580.001,583.151,490.201,527.281,603,417-28.00-1.77%
1 Month1,551.251,651.001,393.011,523.921,450,6050.750.05%
3 Months1,082.981,651.001,025.0751,396.611,427,159469.0243.31%
6 Months1,240.001,651.001,005.141,294.401,459,683312.0025.16%
1 Year1,079.091,651.00839.401,159.951,512,865472.9143.82%
3 Years141.911,651.00117.64605.751,993,4231,410.09993.65%
5 Years35.851,651.0035.55424.111,865,3931,516.154,229.15%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 1,555.52 32.96 2.16% 1,523.60 1,558.25 1,517.0101 667,678
Aug 03 2021 1,522.56 -16.11 -1.05% 1,542.55 1,559.75 1,499.00 1,610,337
Aug 02 2021 1,538.67 38.74 2.58% 1,512.00 1,555.00 1,493.0506 1,431,125
Jul 30 2021 1,499.93 -25.07 -1.64% 1,498.8599 1,529.8699 1,490.20 1,029,943
Jul 29 2021 1,525.00 -13.00 -0.85% 1,533.80 1,560.215 1,510.00 1,754,109
Jul 28 2021 1,538.00 -17.10 -1.1% 1,580.00 1,583.15 1,497.025 2,191,570
Jul 27 2021 1,555.10 -27.18 -1.72% 1,582.03 1,602.42 1,513.035 1,726,993
Jul 26 2021 1,582.28 -61.04 -3.71% 1,651.00 1,651.00 1,576.71 1,429,243
Jul 23 2021 1,643.32 49.23 3.09% 1,607.56 1,646.60 1,595.93 1,397,400
Jul 22 2021 1,594.09 24.73 1.58% 1,573.31 1,602.57 1,564.26 1,850,048
Jul 21 2021 1,569.3599 44.58 2.92% 1,525.00 1,569.3599 1,515.64 1,347,847
Jul 20 2021 1,524.78 52.77 3.58% 1,477.35 1,533.52 1,458.161 1,284,752
Jul 19 2021 1,472.01 29.38 2.04% 1,416.41 1,475.3699 1,393.01 1,428,733
Jul 16 2021 1,442.63 1.13 0.08% 1,455.10 1,463.8136 1,426.00 959,610
Jul 15 2021 1,441.50 -21.50 -1.47% 1,474.88 1,481.1069 1,420.02 1,166,164
Jul 14 2021 1,463.00 -53.47 -3.53% 1,537.21 1,550.00 1,459.00 1,456,786
Jul 13 2021 1,516.47 21.73 1.45% 1,492.59 1,532.2704 1,490.74 1,190,591
Jul 12 2021 1,494.74 -0.25 -0.02% 1,502.93 1,530.18 1,476.00 1,182,832
Jul 09 2021 1,494.99 31.65 2.16% 1,468.64 1,496.92 1,457.8801 1,253,661
Jul 08 2021 1,463.34 -56.88 -3.74% 1,481.00 1,499.50 1,452.32 1,657,741
Jul 07 2021 1,520.22 -17.81 -1.16% 1,551.25 1,587.74 1,508.3699 1,662,624
Jul 06 2021 1,538.03 73.28 5.0% 1,468.06 1,540.9999 1,467.6099 1,926,523
See More Historical Prices ยป
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:20210805 01:25:53