Shopify Inc (SHOP) Historical Stock Data

72.52 ↑0.66 (0.92%)

As of December 8, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, SHOP is up 0.88% a day on average. There have been 21 days where Shopify Inc closed green and 9 days where SHOP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	71.26	72.52	↑$1.26 (1.77%)	71.24	73.02	7.44M
2023-12-07	70.86	71.86	↑$1.00 (1.41%)	70.04	72.28	8.37M
2023-12-06	73.77	71.14	↓$2.63 (-3.57%)	71.07	74.18	13.37M
2023-12-05	71.80	74.72	↑$2.92 (4.07%)	71.15	75.47	15.20M
2023-12-04	73.00	72.52	↓$0.48 (-0.66%)	71.37	73.66	9.43M
2023-12-01	72.50	73.86	↑$1.36 (1.88%)	71.74	73.99	8.64M
2023-11-30	73.36	72.82	↓$0.54 (-0.74%)	72.12	73.84	7.15M
2023-11-29	74.34	73.33	↓$1.01 (-1.36%)	73.00	75.06	9.28M
2023-11-28	72.42	73.51	↑$1.09 (1.51%)	72.20	74.22	11.73M
2023-11-27	71.81	73.79	↑$1.98 (2.76%)	71.08	74.47	23.99M
2023-11-24	70.50	70.35	↓$0.15 (-0.21%)	70.23	71.21	5.04M
2023-11-22	70.26	70.96	↑$0.70 (1.00%)	69.15	71.58	10.09M
2023-11-21	69.00	69.73	↑$0.73 (1.06%)	68.16	69.91	8.11M
2023-11-20	67.73	69.51	↑$1.78 (2.63%)	67.73	70.16	10.30M
2023-11-17	66.93	68.34	↑$1.41 (2.11%)	66.80	68.89	9.17M
2023-11-16	67.06	67.28	↑$0.22 (0.33%)	66.69	68.25	9.09M
2023-11-15	65.82	67.85	↑$2.03 (3.08%)	65.76	68.35	12.91M
2023-11-14	64.26	65.52	↑$1.26 (1.96%)	63.98	66.17	12.84M
2023-11-13	61.23	62.34	↑$1.11 (1.81%)	60.24	62.41	8.74M
2023-11-10	60.27	61.34	↑$1.07 (1.78%)	59.89	61.63	9.24M
2023-11-09	62.52	60.37	↓$2.15 (-3.44%)	60.34	63.34	11.75M
2023-11-08	61.87	62.74	↑$0.87 (1.41%)	60.70	63.09	11.81M
2023-11-07	60.70	61.69	↑$0.99 (1.63%)	60.03	62.34	10.98M
2023-11-06	61.59	60.43	↓$1.16 (-1.88%)	59.71	61.78	12.78M
2023-11-03	59.86	61.47	↑$1.61 (2.69%)	58.95	61.84	22.31M
2023-11-02	57.64	59.70	↑$2.06 (3.57%)	55.51	60.15	42.14M
2023-11-01	47.55	48.79	↑$1.24 (2.61%)	47.16	48.86	18.82M
2023-10-31	46.65	47.19	↑$0.54 (1.16%)	45.50	47.63	11.50M
2023-10-30	47.09	46.92	↓$0.17 (-0.36%)	46.26	47.85	10.40M
2023-10-27	48.13	46.40	↓$1.73 (-3.59%)	46.06	48.18	12.02M