Shopify Inc (SHOP) Historical Stock Data

40.81 ↓0.21 (-0.51%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, SHOP is up 1.51% a day on average. There have been 15 days where Shopify Inc closed green and 15 days where SHOP closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0539.2740.81↑$1.54 (3.92%)39.0442.5528.76M
2022-08-0441.9541.02↓$0.93 (-2.22%)40.1842.5931.55M
2022-08-0338.3041.93↑$3.63 (9.48%)38.3042.1538.03M
2022-08-0235.7037.74↑$2.04 (5.71%)35.5538.9829.50M
2022-08-0134.9036.44↑$1.54 (4.41%)34.0537.4226.28M
2022-07-2935.2134.83↓$0.38 (-1.08%)33.7536.6531.57M
2022-07-2834.7035.91↑$1.21 (3.49%)33.6036.1633.17M
2022-07-2731.4635.24↑$3.78 (12.02%)31.3135.4879.91M
2022-07-2631.8131.55↓$0.26 (-0.82%)30.5531.9564.60M
2022-07-2537.0536.71↓$0.34 (-0.92%)35.7137.4319.22M
2022-07-2239.4037.35↓$2.05 (-5.20%)36.7739.8628.24M
2022-07-2137.9740.40↑$2.43 (6.40%)37.8540.6839.57M
2022-07-2034.1938.49↑$4.30 (12.58%)33.9538.8442.32M
2022-07-1934.0234.37↑$0.35 (1.03%)32.0434.3827.05M
2022-07-1831.9232.54↑$0.62 (1.94%)31.8334.2028.94M
2022-07-1531.2931.27↓$0.02 (-0.06%)30.0231.8422.38M
2022-07-1431.8430.67↓$1.17 (-3.67%)30.3832.2524.20M
2022-07-1331.3532.15↑$0.80 (2.55%)30.2833.2126.31M
2022-07-1232.5732.38↓$0.19 (-0.58%)31.7033.4821.44M
2022-07-1134.7632.32↓$2.44 (-7.02%)32.0435.1022.56M
2022-07-0834.2535.57↑$1.32 (3.85%)34.1036.7522.06M
2022-07-0732.8435.33↑$2.49 (7.58%)32.3035.4823.03M
2022-07-0634.1433.04↓$1.10 (-3.22%)32.7535.3125.78M
2022-07-0530.8434.00↑$3.16 (10.25%)29.7234.2829.15M
2022-07-0132.0831.41↓$0.67 (-2.09%)30.7033.0620.34M
2022-06-3032.6531.24↓$1.41 (-4.32%)30.8633.3426.01M
2022-06-2934.4033.05↓$1.35 (-3.92%)32.4834.9730.68M
2022-06-28371.32350.26↓$21.06 (-5.67%)346.56380.494.41M
2022-06-27392.48373.21↓$19.27 (-4.91%)358.29394.805.81M
2022-06-24364.51385.23↑$20.72 (5.68%)363.83387.904.55M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$SHOP whats the target for Friday close?

0 Like Report
davieshelvy

$SHOP tomorrow will be an explosion day
I believe it!

0 Like Report
bredjohnson

$SHOP the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report