Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	99.00	102.40	96.63	96.65	3,455,823	-2.38(-2.40%)
Apr 29, 2024	100.78	101.08	97.52	99.03	2,148,805	+1.56(+1.60%)
Apr 26, 2024	97.36	98.18	96.70	97.47	1,349,623	+1.14(+1.18%)
Apr 25, 2024	96.77	97.70	95.49	96.33	2,440,859	-2.68(-2.71%)
Apr 24, 2024	101.81	102.44	98.35	99.01	1,793,398	-2.09(-2.07%)
Apr 23, 2024	97.50	101.88	97.50	101.10	2,495,505	+4.45(+4.60%)
Apr 22, 2024	96.36	97.55	95.25	96.65	2,116,570	+0.83(+0.87%)
Apr 19, 2024	98.00	98.50	94.65	95.82	2,272,168	+0.03(+0.03%)
Apr 18, 2024	95.24	97.57	93.85	95.79	3,008,348	+0.17(+0.18%)
Apr 17, 2024	95.77	97.95	95.20	95.62	3,445,326	+0.70(+0.74%)
Apr 16, 2024	94.45	95.86	94.03	94.92	2,922,505	+0.41(+0.43%)
Apr 15, 2024	96.21	96.73	94.29	94.51	3,505,326	-1.92(-1.99%)
Apr 12, 2024	97.37	97.87	95.38	96.43	1,680,583	-1.46(-1.49%)
Apr 11, 2024	98.47	98.81	96.66	97.89	2,111,405	-0.57(-0.58%)
Apr 10, 2024	99.58	99.85	98.04	98.46	2,829,715	-3.19(-3.14%)
Apr 09, 2024	100.82	101.81	99.95	101.65	2,144,297	+0.65(+0.64%)
Apr 08, 2024	101.82	102.40	99.55	101.00	1,387,924	-1.29(-1.26%)
Apr 05, 2024	101.56	103.20	100.65	102.29	1,374,400	+0.92(+0.91%)
Apr 04, 2024	102.50	104.03	100.96	101.37	1,722,272	-1.00(-0.98%)
Apr 03, 2024	106.04	107.56	101.71	102.37	2,587,045	-3.64(-3.43%)
Apr 02, 2024	104.02	106.64	103.14	106.01	1,829,290	-0.14(-0.13%)
Apr 01, 2024	104.91	106.72	103.58	106.15	1,508,394	+1.65(+1.58%)
Mar 28, 2024				104.50	0	-2.20(-2.06%)
Mar 27, 2024	107.90	107.99	105.28	106.70	2,185,278	+0.16(+0.15%)
Mar 26, 2024	107.00	108.27	105.47	106.54	2,433,118	+0.06(+0.06%)
Mar 25, 2024	106.42	108.07	105.63	106.48	1,683,256	-0.65(-0.61%)
Mar 22, 2024	107.20	109.07	106.64	107.13	1,398,227	-0.55(-0.51%)
Mar 21, 2024	110.28	112.58	107.68	107.68	2,273,323	-2.01(-1.83%)
Mar 20, 2024	105.39	110.09	105.04	109.69	2,675,674	+4.50(+4.28%)
Mar 19, 2024	104.21	106.40	102.51	105.19	2,431,193	+0.26(+0.25%)
Mar 18, 2024	105.50	105.69	103.30	104.93	1,966,802	+0.45(+0.43%)
Mar 15, 2024	105.63	106.90	103.86	104.48	10,624,550	-1.59(-1.50%)
Mar 14, 2024	105.90	107.60	104.66	106.07	2,465,313	+0.10(+0.09%)
Mar 13, 2024	102.66	106.95	102.66	105.97	2,124,233	+2.95(+2.86%)
Mar 12, 2024	102.54	103.51	100.84	103.02	1,986,757	+1.94(+1.92%)
Mar 11, 2024	101.50	102.92	100.52	101.08	1,261,254	-1.72(-1.67%)
Mar 08, 2024	102.39	106.99	102.36	102.80	2,180,118	+1.40(+1.38%)
Mar 07, 2024	100.26	102.20	98.80	101.40	1,914,865	+1.33(+1.33%)
Mar 06, 2024	100.58	101.54	98.70	100.07	1,645,497	+0.20(+0.20%)
Mar 05, 2024	101.45	101.75	98.60	99.87	2,210,123	-2.99(-2.91%)
Mar 04, 2024	103.64	103.80	100.45	102.86	1,638,160	-1.01(-0.97%)
Mar 01, 2024	105.00	106.90	103.80	103.87	3,850,945	+0.18(+0.17%)
Feb 29, 2024	103.55	104.45	101.84	103.69	4,140,610	+1.10(+1.07%)
Feb 28, 2024	102.50	103.38	101.39	102.59	2,139,807	-1.08(-1.04%)
Feb 27, 2024	104.58	104.95	102.66	103.67	2,126,290	-1.11(-1.06%)
Feb 26, 2024	103.08	105.75	103.07	104.78	2,082,386	+1.85(+1.80%)
Feb 23, 2024	101.20	103.67	99.60	102.93	3,760,679	+1.75(+1.73%)
Feb 22, 2024	105.59	106.40	101.02	101.18	2,099,682	-0.90(-0.88%)
Feb 21, 2024	104.11	105.59	100.88	102.08	3,096,311	-4.22(-3.97%)
Feb 20, 2024	107.95	108.85	105.16	106.30	4,104,528	-3.32(-3.03%)
Feb 16, 2024				109.62	0	-3.41(-3.02%)
Feb 15, 2024	108.10	113.17	107.55	113.03	4,067,829	+3.76(+3.44%)
Feb 14, 2024	106.76	109.30	105.07	109.27	3,819,704	+4.42(+4.22%)
Feb 13, 2024	105.60	113.23	104.47	104.85	5,436,709	-15.04(-12.54%)
Feb 12, 2024	123.00	123.20	119.68	119.89	3,960,027	-2.22(-1.82%)
Feb 09, 2024	120.94	122.72	119.59	122.11	2,327,827	+3.88(+3.28%)
Feb 08, 2024	114.75	123.18	114.48	118.23	2,680,053	+3.54(+3.09%)
Feb 07, 2024	110.57	115.05	110.20	114.69	2,713,356	+4.72(+4.29%)
Feb 06, 2024	110.14	110.86	107.70	109.97	2,654,914	-0.22(-0.20%)
Feb 05, 2024	110.95	111.71	108.38	110.19	2,665,801	-1.42(-1.27%)
Feb 02, 2024	108.79	111.74	106.86	111.61	3,617,144	+8.91(+8.68%)
Feb 01, 2024	106.78	106.86	101.50	102.70	3,973,178	-4.93(-4.58%)
Jan 31, 2024	108.91	109.99	107.48	107.63	3,113,275	-2.70(-2.45%)
Jan 30, 2024	111.37	111.69	109.77	110.33	2,123,130	-1.70(-1.52%)
Jan 29, 2024	109.70	112.06	109.61	112.03	2,701,217	+2.35(+2.14%)
Jan 26, 2024	108.01	111.25	108.01	109.68	2,026,765	+1.19(+1.10%)
Jan 25, 2024	109.65	110.21	106.87	108.49	1,812,597	-0.76(-0.70%)
Jan 24, 2024	110.50	111.98	109.09	109.25	2,246,000	-0.06(-0.05%)
Jan 23, 2024	108.32	109.96	107.22	109.31	1,639,526	+1.05(+0.97%)
Jan 22, 2024	108.78	111.19	107.33	108.26	2,314,718	+0.76(+0.71%)
Jan 19, 2024	104.61	107.70	102.94	107.50	2,305,148	+2.89(+2.76%)
Jan 18, 2024	108.01	109.36	104.35	104.61	2,799,556	-3.89(-3.59%)
Jan 17, 2024	108.12	108.70	104.91	108.50	3,201,482	-1.29(-1.17%)
Jan 16, 2024	108.25	110.70	107.40	109.79	2,903,322	+0.61(+0.56%)
Jan 15, 2024	108.99	109.89	107.70	109.18	440,896	+0.05(+0.05%)
Jan 12, 2024	108.32	111.04	107.94	109.13	2,168,935	+0.23(+0.21%)
Jan 11, 2024	108.50	110.55	106.35	108.90	1,982,019	+0.44(+0.41%)
Jan 10, 2024	107.97	108.80	106.27	108.46	1,829,053	+1.17(+1.09%)
Jan 09, 2024	103.24	107.51	102.93	107.29	2,829,579	+3.53(+3.40%)
Jan 08, 2024	100.16	104.00	100.12	103.76	2,261,744	+4.18(+4.20%)
Jan 05, 2024	97.78	101.01	97.78	99.58	3,416,954	+1.47(+1.50%)
Jan 04, 2024	95.67	98.87	94.32	98.11	2,419,153	+2.19(+2.28%)
Jan 03, 2024	96.36	97.48	95.12	95.92	2,299,144	-2.47(-2.51%)
Jan 02, 2024	101.97	102.11	97.17	98.39	3,819,964	-4.77(-4.62%)
Dec 29, 2023				103.16	0	-1.47(-1.40%)
Dec 28, 2023	103.30	104.73	102.28	104.63	1,360,456	+1.15(+1.11%)
Dec 27, 2023	103.00	103.82	101.92	103.48	2,086,254	+1.61(+1.58%)
Dec 22, 2023				101.87	0	+0.74(+0.73%)
Dec 21, 2023	102.03	102.96	100.43	101.13	3,242,267	+0.34(+0.34%)
Dec 20, 2023	104.05	104.92	100.36	100.79	4,864,902	-3.71(-3.55%)
Dec 19, 2023	103.13	106.68	103.10	104.50	4,287,581	+1.20(+1.16%)
Dec 18, 2023	101.00	103.64	101.00	103.30	4,404,209	+0.27(+0.26%)
Dec 15, 2023	104.00	104.34	102.25	103.03	14,038,103	-0.89(-0.86%)
Dec 14, 2023	101.00	104.08	100.56	103.92	3,595,842	+4.19(+4.20%)
Dec 13, 2023	98.35	100.00	96.67	99.73	3,848,785	+1.19(+1.21%)
Dec 12, 2023	97.91	98.70	96.75	98.54	2,836,431	-0.34(-0.34%)
Dec 11, 2023	98.19	99.90	97.90	98.88	2,027,607	+0.29(+0.29%)
Dec 08, 2023	96.98	99.20	96.87	98.59	1,892,618	+0.80(+0.82%)
Dec 07, 2023	96.39	98.32	95.04	97.79	2,969,518	+1.08(+1.12%)
Dec 06, 2023	100.11	100.60	96.59	96.71	4,511,034	-4.87(-4.79%)
Dec 05, 2023	97.50	102.50	96.64	101.58	4,168,048	+3.38(+3.44%)
Dec 04, 2023	98.80	99.70	96.68	98.20	3,287,787	-1.52(-1.52%)
Dec 01, 2023	98.00	99.85	96.99	99.72	2,751,567	+0.87(+0.88%)
Nov 30, 2023	99.84	100.38	97.87	98.85	3,741,169	-0.87(-0.87%)
Nov 29, 2023	100.99	101.91	99.26	99.72	3,018,481	-0.11(-0.11%)
Nov 28, 2023	98.50	100.80	98.20	99.83	2,921,976	-0.68(-0.68%)
Nov 27, 2023	98.10	101.45	97.00	100.51	3,976,237	+4.25(+4.42%)
Nov 24, 2023	96.11	96.89	95.61	96.26	2,160,941	-0.44(-0.46%)
Nov 23, 2023	97.44	97.97	96.70	96.70	397,056	-0.43(-0.44%)
Nov 22, 2023	96.40	98.26	95.11	97.13	3,800,987	+1.59(+1.66%)
Nov 21, 2023	94.63	95.75	93.36	95.54	2,972,870	+0.09(+0.09%)
Nov 20, 2023	93.49	96.21	93.28	95.45	2,496,847	+1.58(+1.68%)
Nov 17, 2023	92.28	94.49	91.87	93.87	2,761,461	+1.18(+1.27%)
Nov 16, 2023	92.00	93.73	91.63	92.69	3,458,879	-0.16(-0.17%)
Nov 15, 2023	90.15	93.39	90.00	92.85	4,011,274	+3.08(+3.43%)
Nov 14, 2023	88.21	90.56	88.08	89.77	4,669,871	+3.71(+4.31%)
Nov 13, 2023	84.62	86.13	83.25	86.06	2,184,926	+1.39(+1.64%)
Nov 10, 2023	83.30	85.08	82.84	84.67	3,288,717	+1.24(+1.49%)
Nov 09, 2023	86.24	87.15	83.37	83.43	3,397,714	-3.16(-3.65%)
Nov 08, 2023	85.12	87.04	83.77	86.59	3,077,177	+1.64(+1.93%)
Nov 07, 2023	83.33	85.71	82.67	84.95	3,232,810	+2.16(+2.61%)
Nov 06, 2023	84.17	84.40	81.67	82.79	3,099,565	-1.27(-1.51%)
Nov 03, 2023	82.00	84.47	80.65	84.06	5,931,870	+1.98(+2.41%)
Nov 02, 2023	78.35	82.71	76.50	82.08	6,460,320	+14.42(+21.31%)
Nov 01, 2023	65.81	67.69	65.45	67.66	3,115,350	+2.17(+3.31%)
Oct 31, 2023	64.73	66.02	63.16	65.49	3,668,724	+0.63(+0.97%)
Oct 30, 2023	65.27	66.16	64.09	64.86	3,481,637	+0.51(+0.79%)
Oct 27, 2023	66.63	66.63	63.84	64.35	3,583,692	-0.18(-0.28%)
Oct 26, 2023	67.34	68.18	63.37	64.53	4,559,817	-2.37(-3.54%)
Oct 25, 2023	70.30	70.40	66.73	66.90	3,745,928	-4.97(-6.92%)
Oct 24, 2023	70.55	72.58	70.29	71.87	2,289,603	+2.01(+2.88%)
Oct 23, 2023	69.42	71.06	68.19	69.86	3,275,139	-0.24(-0.34%)
Oct 20, 2023	70.51	71.73	69.30	70.10	3,877,598	-1.00(-1.41%)
Oct 19, 2023	73.00	73.16	70.74	71.10	4,329,497	-1.31(-1.81%)
Oct 18, 2023	74.44	76.73	71.91	72.41	5,530,377	-1.49(-2.02%)
Oct 17, 2023	71.74	74.22	71.74	73.90	3,080,652	+1.37(+1.89%)
Oct 16, 2023	70.76	72.95	69.62	72.53	2,637,019	+2.10(+2.98%)
Oct 13, 2023	73.05	74.05	69.23	70.43	3,431,998	-2.61(-3.57%)
Oct 12, 2023	73.99	75.09	72.50	73.04	2,532,970	-0.68(-0.92%)
Oct 11, 2023	75.37	75.55	73.11	73.72	4,183,838	-1.08(-1.44%)
Oct 10, 2023	73.02	75.50	72.86	74.80	2,337,145	+1.53(+2.09%)
Oct 06, 2023				73.27	0	+1.76(+2.46%)
Oct 05, 2023	71.52	72.23	70.24	71.51	4,081,865	-0.72(-1.00%)
Oct 04, 2023	71.42	72.46	70.49	72.23	3,762,186	+1.79(+2.54%)
Oct 03, 2023	72.50	73.48	69.94	70.44	3,514,330	-3.40(-4.60%)
Oct 02, 2023	73.90	75.42	73.17	73.84	3,028,137	-0.30(-0.40%)
Sep 29, 2023	73.00	75.18	72.90	74.14	4,348,829	+2.36(+3.29%)
Sep 28, 2023	69.02	72.60	68.27	71.78	2,623,700	+1.74(+2.48%)
Sep 27, 2023	70.14	70.89	69.03	70.04	3,032,116	+0.40(+0.57%)
Sep 26, 2023	71.45	72.37	69.46	69.64	3,458,057	-2.47(-3.43%)
Sep 25, 2023	71.00	72.18	71.14	72.11	3,377,210	+0.54(+0.75%)
Sep 22, 2023	73.60	74.31	71.36	71.57	3,475,446	-0.84(-1.16%)
Sep 21, 2023	74.66	75.62	72.39	72.41	3,740,172	-4.33(-5.64%)
Sep 20, 2023	78.54	78.76	76.55	76.74	2,034,610	-1.67(-2.13%)
Sep 19, 2023	79.26	79.39	76.26	78.41	3,051,309	-1.90(-2.37%)
Sep 18, 2023	83.68	84.20	80.10	80.31	3,400,408	-4.62(-5.44%)
Sep 15, 2023	85.73	85.95	83.74	84.93	8,412,941	-0.81(-0.94%)
Sep 14, 2023	85.40	86.25	84.80	85.74	3,160,082	+0.84(+0.99%)
Sep 13, 2023	84.78	85.62	83.72	84.90	2,329,052	-0.52(-0.61%)
Sep 12, 2023	86.50	87.94	85.31	85.42	2,490,254	-2.27(-2.59%)
Sep 11, 2023	86.23	87.93	85.34	87.69	3,252,558	+1.70(+1.98%)
Sep 08, 2023	88.11	88.28	85.66	85.99	2,149,284	-2.66(-3.00%)
Sep 07, 2023	88.41	89.89	86.94	88.65	5,536,889	-1.16(-1.29%)
Sep 06, 2023	88.87	90.33	88.78	89.81	2,832,916	+0.06(+0.07%)
Sep 05, 2023	90.00	90.59	88.95	89.75	2,235,097	-0.98(-1.08%)
Sep 01, 2023				90.73	0	+0.84(+0.93%)
Aug 31, 2023	87.50	90.33	85.65	89.89	6,432,969	+8.68(+10.69%)
Aug 30, 2023	79.40	81.23	79.03	81.21	3,852,016	+1.44(+1.81%)
Aug 29, 2023	76.78	80.17	76.38	79.77	4,093,659	+3.13(+4.08%)
Aug 28, 2023	76.50	77.09	75.73	76.64	1,860,616	+1.07(+1.42%)
Aug 25, 2023	75.33	76.89	73.74	75.57	2,434,135	+0.25(+0.33%)
Aug 24, 2023	77.40	77.54	74.55	75.32	2,606,165	-1.51(-1.97%)
Aug 23, 2023	73.64	77.15	73.58	76.83	3,067,989	+3.63(+4.96%)
Aug 22, 2023	73.82	74.55	73.00	73.20	2,613,393	+0.14(+0.19%)
Aug 21, 2023	72.36	73.42	71.74	73.06	2,447,806	+1.08(+1.50%)
Aug 18, 2023	70.00	72.12	69.45	71.98	2,695,131	-0.08(-0.11%)
Aug 17, 2023	75.10	75.58	71.51	72.06	3,340,032	-2.85(-3.80%)
Aug 16, 2023	74.33	75.72	73.52	74.91	3,605,794	+0.21(+0.28%)
Aug 15, 2023	74.88	75.67	73.85	74.70	3,759,253	-0.67(-0.89%)
Aug 14, 2023	73.49	75.38	73.25	75.37	2,329,459	+1.08(+1.45%)
Aug 11, 2023	75.06	75.29	73.57	74.29	1,870,540	-1.63(-2.15%)
Aug 10, 2023	75.37	76.57	74.44	75.92	2,978,013	+1.81(+2.44%)
Aug 09, 2023	75.38	76.66	74.05	74.11	2,854,615	-1.22(-1.62%)
Aug 08, 2023	76.07	77.32	74.89	75.33	3,362,407	-2.19(-2.83%)
Aug 04, 2023				77.52	0	-1.37(-1.74%)
Aug 03, 2023	82.62	85.75	77.84	78.89	4,887,435	-4.50(-5.40%)
Aug 02, 2023	87.40	88.19	82.71	83.39	7,118,940	-6.23(-6.95%)
Aug 01, 2023	88.50	89.85	87.20	89.62	3,241,555	+0.54(+0.61%)
Jul 31, 2023	88.43	90.04	88.30	89.08	2,938,136	+1.68(+1.92%)
Jul 28, 2023	85.99	87.64	85.84	87.40	2,783,357	+2.74(+3.24%)
Jul 27, 2023	87.40	89.43	84.13	84.66	4,036,951	-0.74(-0.87%)
Jul 26, 2023	85.29	87.05	84.46	85.40	2,866,035	-0.22(-0.26%)
Jul 25, 2023	87.20	87.70	85.58	85.62	2,292,597	-1.53(-1.76%)
Jul 24, 2023	88.42	89.35	86.19	87.15	2,443,407	+0.44(+0.51%)
Jul 21, 2023	87.44	88.01	86.19	86.71	2,245,130	+0.50(+0.58%)
Jul 20, 2023	88.50	89.79	85.70	86.21	5,105,567	-3.70(-4.12%)
Jul 19, 2023	89.38	91.00	88.77	89.91	3,234,939	+1.34(+1.51%)
Jul 18, 2023	90.08	90.60	86.30	88.57	5,710,137	-2.06(-2.27%)
Jul 17, 2023	90.63	92.07	89.60	90.63	2,540,303	+0.08(+0.09%)
Jul 14, 2023	92.75	93.83	90.48	90.55	3,624,032	-1.69(-1.83%)
Jul 13, 2023	88.24	92.41	88.00	92.24	4,783,128	+5.33(+6.13%)
Jul 12, 2023	85.04	86.92	83.97	86.91	4,203,905	+3.31(+3.96%)
Jul 11, 2023	82.69	83.93	82.39	83.60	2,673,440	+1.41(+1.72%)
Jul 10, 2023	81.50	82.37	80.36	82.19	2,087,344	+0.29(+0.35%)
Jul 07, 2023	82.68	84.20	81.82	81.90	3,731,119	-0.75(-0.91%)
Jul 06, 2023	83.95	84.27	81.89	82.65	4,817,773	-2.92(-3.41%)
Jul 05, 2023	85.55	85.94	83.65	85.57	2,930,048	-0.74(-0.86%)
Jul 04, 2023	85.90	86.47	85.87	86.31	627,111	+0.69(+0.81%)
Jun 30, 2023				85.62	0	+1.16(+1.37%)
Jun 29, 2023	86.11	86.14	83.77	84.46	2,269,435	-1.19(-1.39%)
Jun 28, 2023	84.70	87.92	83.94	85.65	2,708,606	+1.55(+1.84%)
Jun 27, 2023	83.91	85.04	82.87	84.10	2,345,089	+0.95(+1.14%)
Jun 26, 2023	83.48	85.50	83.05	83.15	2,139,170	-0.96(-1.14%)
Jun 23, 2023	82.03	84.30	81.37	84.11	2,445,179	+0.64(+0.77%)
Jun 22, 2023	82.34	84.27	81.74	83.47	2,847,689	+0.31(+0.37%)
Jun 21, 2023	84.74	85.64	81.63	83.16	2,728,081	-1.87(-2.20%)
Jun 20, 2023	86.00	88.12	83.93	85.03	3,087,379	-0.50(-0.58%)
Jun 19, 2023	85.50	85.94	85.20	85.53	269,531	+0.00(+0.00%)
Jun 16, 2023	88.55	89.02	85.10	85.53	8,106,176	-1.91(-2.18%)
Jun 15, 2023	87.00	87.65		87.44	3,399,083	+1.31(+1.52%)
May 08, 2023	81.83	87.00	81.71	86.13	5,471,475	+3.09(+3.72%)
May 05, 2023	77.26	83.72	76.86	83.04	5,247,038	+5.39(+6.94%)
May 04, 2023	73.00	81.20	73.00	77.65	9,667,304	+14.60(+23.16%)
May 03, 2023	63.92	65.15	62.94	63.05	3,154,310	-0.67(-1.05%)
May 02, 2023	63.59	64.83	62.80	63.72	2,812,526	-0.32(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Shopify Inc (TSX: SHOP )

Historical Prices

Sections

Services

Contact Information

Follow Us