SHOP

Shopify Historical Data

SHOP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1,131.01 -18.43 -1.6% 1,154.97 1,154.97 1,021.57 3,941,005
Mar 04 2021 1,149.44 -70.86 -5.81% 1,199.92 1,220.30 1,113.6099 2,739,350
Mar 03 2021 1,220.30 -88.76 -6.78% 1,300.00 1,300.00 1,218.35 1,149,264
Mar 02 2021 1,309.06 -0.88 -0.07% 1,317.79 1,317.79 1,255.00 1,273,971
Mar 01 2021 1,309.94 28.97 2.26% 1,315.00 1,330.00 1,281.00 1,269,301
Feb 26 2021 1,280.97 35.87 2.88% 1,255.18 1,297.9999 1,237.00 1,321,360
Feb 25 2021 1,245.10 -56.05 -4.31% 1,294.80 1,321.19 1,226.21 1,857,583
Feb 24 2021 1,301.15 0.91 0.07% 1,307.00 1,320.00 1,263.5301 1,109,351
Feb 23 2021 1,300.24 -81.06 -5.87% 1,268.00 1,322.14 1,205.44 3,444,690
Feb 22 2021 1,381.30 -53.71 -3.74% 1,401.145 1,414.80 1,360.5582 1,377,929
Feb 19 2021 1,435.01 50.44 3.64% 1,399.00 1,438.64 1,376.51 1,322,807
Feb 18 2021 1,384.57 -40.43 -2.84% 1,393.09 1,415.00 1,375.24 1,248,253
Feb 17 2021 1,425.00 -49.00 -3.32% 1,389.00 1,459.621 1,345.00 3,646,612
Feb 16 2021 1,474.00 18.51 1.27% 1,468.53 1,492.28 1,428.00 1,561,814
Feb 15 2021 1,455.49 0.00 +0.00% 1,457.00 1,473.00 1,431.39 0
Feb 12 2021 1,455.49 -7.82 -0.53% 1,457.00 1,473.00 1,431.39 1,009,213
Feb 11 2021 1,463.31 0.89 0.06% 1,475.63 1,481.97 1,438.03 918,804
Feb 10 2021 1,462.42 29.43 2.05% 1,448.01 1,499.75 1,408.15 2,079,367
Feb 09 2021 1,432.99 87.90 6.53% 1,365.53 1,453.49 1,355.99 2,129,942
Feb 08 2021 1,345.09 57.34 4.45% 1,303.8599 1,348.255 1,293.01 1,245,557
Feb 05 2021 1,287.75 26.88 2.13% 1,268.1099 1,296.775 1,252.5846 1,045,362
Feb 04 2021 1,260.8699 36.71 3.0% 1,240.00 1,281.65 1,233.4227 1,420,410
Feb 03 2021 1,224.16 -11.19 -0.91% 1,235.67 1,245.9999 1,195.16 1,160,627
Feb 02 2021 1,235.35 90.42 7.9% 1,166.46 1,238.27 1,161.23 1,737,742
Feb 01 2021 1,144.93 46.34 4.22% 1,109.85 1,149.01 1,099.68 1,080,528
Jan 29 2021 1,098.59 -21.98 -1.96% 1,120.00 1,124.81 1,081.00 1,004,529
Jan 28 2021 1,120.57 28.49 2.61% 1,110.88 1,138.6599 1,090.57 769,584
Jan 27 2021 1,092.08 -67.69 -5.84% 1,144.00 1,150.00 1,081.00 1,603,427
Jan 26 2021 1,159.77 -46.15 -3.83% 1,208.17 1,216.1388 1,157.44 981,061
Jan 25 2021 1,205.92 9.22 0.77% 1,205.00 1,247.45 1,165.50 1,486,798
Jan 22 2021 1,196.70 -1.45 -0.12% 1,187.52 1,201.6099 1,177.1555 624,152
Jan 21 2021 1,198.15 -2.83 -0.24% 1,211.00 1,216.25 1,181.00 699,462
Jan 20 2021 1,200.98 27.01 2.3% 1,181.58 1,216.32 1,175.3456 811,058
Jan 19 2021 1,173.97 3.50 0.3% 1,186.90 1,190.66 1,150.17 774,017
Jan 18 2021 1,170.47 0.00 +0.00% 1,184.76 1,193.00 1,147.0001 0
Jan 15 2021 1,170.47 -8.39 -0.71% 1,184.76 1,193.00 1,147.0001 891,434
Jan 14 2021 1,178.8599 -20.96 -1.75% 1,228.00 1,230.10 1,170.65 1,181,328
Jan 13 2021 1,199.82 11.58 0.97% 1,188.92 1,201.97 1,169.50 692,976
Jan 12 2021 1,188.24 10.60 0.9% 1,188.00 1,205.79 1,165.4281 901,997
Jan 11 2021 1,177.64 -11.28 -0.95% 1,168.17 1,217.69 1,160.00 1,108,665
Jan 08 2021 1,188.92 29.39 2.53% 1,172.00 1,194.89 1,151.54 1,375,606
Jan 07 2021 1,159.53 72.22 6.64% 1,100.66 1,161.7099 1,100.66 1,372,142
Jan 06 2021 1,087.31 -31.43 -2.81% 1,100.00 1,109.00 1,076.05 1,264,455
Jan 05 2021 1,118.74 26.34 2.41% 1,095.00 1,118.74 1,085.59 902,639
Jan 04 2021 1,092.40 -39.55 -3.49% 1,137.00 1,142.8753 1,077.8599 1,642,572
Jan 01 2021 1,131.95 0.00 +0.00% 1,163.46 1,164.00 1,128.25 0
Dec 31 2020 1,131.95 -31.05 -2.67% 1,163.46 1,164.00 1,128.25 816,319
Dec 30 2020 1,163.00 -8.61 -0.73% 1,178.13 1,180.6099 1,142.79 788,853
Dec 29 2020 1,171.6099 24.55 2.14% 1,166.00 1,200.4516 1,146.33 1,420,752
Dec 28 2020 1,147.06 -78.46 -6.4% 1,229.8599 1,232.01 1,137.22 1,891,449
Dec 25 2020 1,225.52 0.00 +0.00% 1,213.18 1,238.98 1,209.5468 0
Dec 24 2020 1,225.52 0.00 +0.00% 1,213.18 1,238.98 1,209.5468 0
Dec 24 2020 1,225.52 27.56 2.3% 1,213.18 1,238.98 1,209.5468 925,718
Dec 23 2020 1,197.96 -79.12 -6.2% 1,277.00 1,277.00 1,197.40 2,120,022
Dec 22 2020 1,277.08 79.82 6.67% 1,204.25 1,285.185 1,200.165 2,498,532
Dec 21 2020 1,197.26 26.30 2.25% 1,160.01 1,205.19 1,145.00 1,515,193
Dec 18 2020 1,170.96 -9.04 -0.77% 1,180.00 1,184.23 1,161.1199 1,112,552
Dec 17 2020 1,180.00 22.69 1.96% 1,163.00 1,206.895 1,150.4306 2,293,517
Dec 16 2020 1,157.31 83.21 7.75% 1,072.6099 1,164.1663 1,071.69 3,085,656
Dec 15 2020 1,074.10 14.93 1.41% 1,055.1099 1,086.21 1,050.66 802,867
Dec 14 2020 1,059.17 1.30 0.12% 1,050.00 1,079.27 1,039.16 1,122,622
Dec 11 2020 1,057.8699 -9.50 -0.89% 1,064.78 1,075.00 1,038.00 738,236
Dec 10 2020 1,067.3699 29.18 2.81% 1,017.23 1,073.00 1,017.00 981,085
Dec 09 2020 1,038.19 -63.90 -5.8% 1,100.00 1,102.94 1,028.42 1,426,594
Dec 08 2020 1,102.09 17.69 1.63% 1,088.97 1,107.00 1,083.00 1,083,061
Dec 07 2020 1,084.40 30.51 2.89% 1,058.01 1,088.00 1,056.0372 931,929
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:20210306 02:50:07