Shopify Inc (SHOP) Historical Stock Data
106.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOP is down -0.34% a day on average. There have been 16 days where Shopify Inc closed green and 14 days where SHOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 104.14 | 106.28 | ↑$2.14 (2.05%) | 103.80 | 106.83 | 5.07M |
| 2025-01-17 | 105.50 | 103.35 | ↓$2.15 (-2.04%) | 103.04 | 105.80 | 5.58M |
| 2025-01-16 | 104.39 | 103.50 | ↓$0.89 (-0.85%) | 103.14 | 105.62 | 4.11M |
| 2025-01-15 | 104.49 | 104.24 | ↓$0.25 (-0.24%) | 102.83 | 104.83 | 6.23M |
| 2025-01-14 | 103.11 | 101.61 | ↓$1.50 (-1.45%) | 100.75 | 103.36 | 5.10M |
| 2025-01-13 | 101.00 | 101.76 | ↑$0.76 (0.75%) | 99.05 | 102.14 | 8.08M |
| 2025-01-10 | 103.94 | 103.71 | ↓$0.23 (-0.22%) | 99.79 | 104.50 | 8.97M |
| 2025-01-08 | 106.48 | 107.64 | ↑$1.16 (1.09%) | 105.02 | 108.03 | 5.19M |
| 2025-01-07 | 114.90 | 106.78 | ↓$8.12 (-7.07%) | 106.08 | 115.37 | 6.15M |
| 2025-01-06 | 112.24 | 114.24 | ↑$2.00 (1.78%) | 111.50 | 114.29 | 7.07M |
| 2025-01-03 | 108.87 | 109.25 | ↑$0.38 (0.35%) | 107.54 | 109.69 | 2.96M |
| 2025-01-02 | 107.50 | 107.53 | ↑$0.03 (0.03%) | 104.91 | 108.32 | 4.44M |
| 2024-12-31 | 106.75 | 106.33 | ↓$0.42 (-0.39%) | 105.46 | 107.31 | 3.77M |
| 2024-12-30 | 105.07 | 106.69 | ↑$1.62 (1.54%) | 104.54 | 107.19 | 4.10M |
| 2024-12-27 | 109.44 | 108.18 | ↓$1.26 (-1.15%) | 106.52 | 109.80 | 3.97M |
| 2024-12-26 | 109.78 | 109.96 | ↑$0.18 (0.16%) | 108.89 | 110.62 | 2.22M |
| 2024-12-24 | 109.63 | 110.18 | ↑$0.56 (0.51%) | 108.51 | 110.36 | 1.85M |
| 2024-12-23 | 108.53 | 109.25 | ↑$0.72 (0.66%) | 107.47 | 110.08 | 4.10M |
| 2024-12-20 | 105.30 | 108.95 | ↑$3.65 (3.47%) | 104.50 | 109.96 | 6.71M |
| 2024-12-19 | 111.30 | 107.07 | ↓$4.23 (-3.80%) | 105.71 | 111.44 | 10.55M |
| 2024-12-18 | 118.81 | 109.70 | ↓$9.11 (-7.66%) | 109.51 | 120.10 | 8.79M |
| 2024-12-17 | 115.14 | 119.49 | ↑$4.35 (3.78%) | 114.95 | 119.85 | 8.04M |
| 2024-12-16 | 115.73 | 115.94 | ↑$0.22 (0.19%) | 114.69 | 117.00 | 5.18M |
| 2024-12-13 | 115.52 | 114.63 | ↓$0.89 (-0.77%) | 113.44 | 116.50 | 4.67M |
| 2024-12-12 | 116.22 | 115.31 | ↓$0.91 (-0.78%) | 115.15 | 118.32 | 6.06M |
| 2024-12-11 | 115.36 | 117.37 | ↑$2.01 (1.74%) | 114.16 | 117.86 | 6.46M |
| 2024-12-10 | 114.78 | 113.45 | ↓$1.33 (-1.16%) | 112.69 | 116.65 | 5.14M |
| 2024-12-09 | 118.59 | 115.29 | ↓$3.30 (-2.78%) | 114.08 | 118.94 | 6.33M |
| 2024-12-06 | 116.72 | 118.37 | ↑$1.65 (1.41%) | 116.40 | 120.72 | 10.13M |
| 2024-12-05 | 113.43 | 114.09 | ↑$0.66 (0.58%) | 112.94 | 115.46 | 5.29M |
Create an account or log in to view more rows.
$SHOP finally a pullback
$SHOP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SHOP lmao wtf was that
$SHOP LFFGG
$SHOP Be patient !!
$SHOP nice
$SHOP not yet time to short
$SHOP Nope
$SHOP always with good potential for a long term Hodl
$SHOP wow you bulls are losers