Shopify Historical Data - SHOP

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 High Price Low Price Open Price Close Price Last Traded
  16.55 3.67% 467.66 468.67 451.10 453.50 451.11 19:59:37
more quote information »

SHOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week454.99476.7856436.7401463.392,261,47012.672.78%
1 Month394.96476.7856391.0101441.261,759,13172.7018.41%
3 Months308.09476.7856281.21376.512,058,935159.5751.79%
6 Months337.00476.7856281.21353.052,298,702130.6638.77%
1 Year159.68476.7856154.52307.942,016,167307.98192.87%
3 Years51.61476.785649.97183.741,889,273416.05806.14%
5 Years28.00476.785618.48157.601,461,987439.661,570.21%

SHOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 469.50 18.65 4.14% 453.50 469.50 450.00 1,532,838
Jan 27 2020 450.85 -14.16 -3.05% 447.62 459.8999 436.7401 2,240,838
Jan 24 2020 465.01 -5.89 -1.25% 474.00 476.51 457.83 2,139,683
Jan 23 2020 470.90 6.30 1.36% 464.77 473.00 460.00 2,433,356
Jan 22 2020 464.60 -0.45 -0.1% 470.00 476.7856 463.17 2,355,852
Jan 21 2020 465.05 10.25 2.25% 454.99 472.86 451.15 2,137,623
Jan 17 2020 454.80 3.50 0.78% 452.73 458.91 452.00 1,850,973
Jan 16 2020 451.30 3.03 0.68% 452.74 453.99 446.64 1,466,869
Jan 15 2020 448.27 6.02 1.36% 441.92 453.00 439.00 1,630,561
Jan 14 2020 442.25 1.14 0.26% 442.77 445.92 430.5001 1,505,024
Jan 13 2020 441.11 12.36 2.88% 434.99 446.745 431.15 1,998,822
Jan 10 2020 428.75 -1.15 -0.27% 432.34 438.56 427.67 1,803,763
Jan 09 2020 429.90 11.80 2.82% 423.10 431.71 420.78 1,783,477
Jan 08 2020 418.10 4.30 1.04% 413.93 422.5447 409.00 1,546,317
Jan 07 2020 413.80 0.80 0.19% 414.44 422.48 410.12 1,552,717
Jan 06 2020 413.00 9.69 2.4% 398.99 413.5199 395.42 1,681,423
Jan 03 2020 403.31 -4.70 -1.15% 401.60 408.4028 395.00 1,027,427
Jan 02 2020 408.01 10.36 2.61% 403.99 408.59 397.58 1,389,278
Dec 31 2019 397.65 1.29 0.33% 394.96 403.9399 391.0101 1,120,354
Dec 30 2019 396.36 -10.92 -2.68% 407.80 410.00 392.11 1,826,083
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:20200129 06:07:12