Shopify Inc (SHOP) Historical Stock Data
69.66 ↑0.15 (0.22%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHOP is down -0.10% a day on average. There have been 13 days where Shopify Inc closed green and 17 days where SHOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 69.33 | 69.51 | ↑$0.18 (0.26%) | 68.15 | 70.95 | 7.35M |
| 2024-04-17 | 69.50 | 69.41 | ↓$0.09 (-0.13%) | 68.97 | 71.00 | 8.37M |
| 2024-04-16 | 68.47 | 68.70 | ↑$0.23 (0.34%) | 68.02 | 69.34 | 9.25M |
| 2024-04-15 | 70.00 | 68.57 | ↓$1.43 (-2.04%) | 68.39 | 70.41 | 8.73M |
| 2024-04-12 | 70.89 | 70.00 | ↓$0.89 (-1.26%) | 69.19 | 71.19 | 11.02M |
| 2024-04-11 | 71.98 | 71.57 | ↓$0.41 (-0.57%) | 70.49 | 72.27 | 11.73M |
| 2024-04-10 | 72.80 | 71.98 | ↓$0.82 (-1.13%) | 71.59 | 73.12 | 8.01M |
| 2024-04-09 | 74.36 | 74.92 | ↑$0.56 (0.75%) | 73.50 | 75.08 | 4.36M |
| 2024-04-08 | 75.21 | 74.38 | ↓$0.83 (-1.10%) | 73.32 | 75.46 | 7.05M |
| 2024-04-05 | 74.60 | 75.28 | ↑$0.68 (0.91%) | 73.69 | 75.99 | 6.59M |
| 2024-04-04 | 75.61 | 74.81 | ↓$0.80 (-1.06%) | 74.56 | 77.07 | 8.53M |
| 2024-04-03 | 78.28 | 75.64 | ↓$2.64 (-3.37%) | 75.13 | 79.29 | 9.86M |
| 2024-04-02 | 76.61 | 78.12 | ↑$1.51 (1.97%) | 75.95 | 78.60 | 6.69M |
| 2024-04-01 | 77.35 | 78.19 | ↑$0.84 (1.09%) | 76.28 | 78.63 | 6.59M |
| 2024-03-28 | 78.80 | 77.17 | ↓$1.63 (-2.07%) | 77.00 | 79.20 | 4.26M |
| 2024-03-27 | 79.35 | 78.62 | ↓$0.73 (-0.92%) | 77.46 | 79.38 | 4.40M |
| 2024-03-26 | 79.04 | 78.53 | ↓$0.51 (-0.65%) | 77.75 | 79.75 | 4.44M |
| 2024-03-25 | 78.10 | 78.42 | ↑$0.32 (0.41%) | 77.74 | 79.56 | 4.59M |
| 2024-03-22 | 78.89 | 78.72 | ↓$0.17 (-0.22%) | 78.38 | 80.37 | 4.56M |
| 2024-03-21 | 81.66 | 79.59 | ↓$2.07 (-2.53%) | 79.56 | 83.39 | 11.34M |
| 2024-03-20 | 77.53 | 81.33 | ↑$3.80 (4.90%) | 77.29 | 81.62 | 6.77M |
| 2024-03-19 | 76.73 | 77.53 | ↑$0.80 (1.04%) | 75.30 | 78.53 | 5.74M |
| 2024-03-18 | 78.00 | 77.52 | ↓$0.48 (-0.62%) | 76.26 | 78.00 | 5.44M |
| 2024-03-15 | 78.23 | 77.15 | ↓$1.08 (-1.38%) | 76.76 | 79.07 | 5.82M |
| 2024-03-14 | 78.53 | 78.42 | ↓$0.11 (-0.14%) | 77.36 | 79.80 | 7.24M |
| 2024-03-13 | 76.19 | 78.68 | ↑$2.49 (3.27%) | 76.10 | 79.40 | 10.97M |
| 2024-03-12 | 75.95 | 76.36 | ↑$0.41 (0.54%) | 74.58 | 76.69 | 5.66M |
| 2024-03-11 | 75.60 | 74.97 | ↓$0.63 (-0.83%) | 74.44 | 76.29 | 5.19M |
| 2024-03-08 | 76.08 | 76.16 | ↑$0.08 (0.11%) | 76.08 | 79.58 | 10.44M |
| 2024-03-07 | 74.26 | 75.33 | ↑$1.07 (1.44%) | 73.20 | 75.96 | 7.59M |
Create an account or log in to view more rows.
$SHOP not yet time to short
$SHOP Nope
$SHOP always with good potential for a long term Hodl
$SHOP wow you bulls are losers
$SHOP come back next earning
$SHOP The squeeze is coming
$SHOP Let’s goooo
$SHOP free to hold
$SHOP steady steady n hold
$SHOP the end is near