NYSE - Nasdaq Real Time Price USD

Shopify Inc. (SHOP)

71.50 +0.95 (+1.35%)
As of 1:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 71.32 71.64 70.74 71.50 71.50 2,214,580
Apr 25, 2024 70.43 71.36 69.57 70.55 70.55 6,764,200
Apr 24, 2024 74.40 74.72 71.65 72.26 72.26 6,086,500
Apr 23, 2024 71.28 74.59 71.22 74.01 74.01 9,517,500
Apr 22, 2024 70.05 71.27 69.32 70.55 70.55 5,908,200
Apr 19, 2024 71.00 71.63 68.79 69.67 69.67 10,289,300
Apr 18, 2024 69.33 70.95 68.15 69.51 69.51 7,360,500
Apr 17, 2024 69.50 71.00 68.97 69.41 69.41 8,373,200
Apr 16, 2024 68.47 69.34 68.01 68.70 68.70 9,249,200
Apr 15, 2024 70.00 70.41 68.39 68.57 68.57 8,733,200
Apr 12, 2024 70.89 71.19 69.19 70.00 70.00 11,013,500
Apr 11, 2024 71.98 72.27 70.49 71.57 71.57 11,728,000
Apr 10, 2024 72.80 73.12 71.59 71.98 71.98 8,018,300
Apr 9, 2024 74.36 75.08 73.50 74.92 74.92 4,362,300
Apr 8, 2024 75.21 75.46 73.32 74.38 74.38 7,051,900
Apr 5, 2024 74.60 75.99 73.69 75.28 75.28 6,587,200
Apr 4, 2024 75.61 77.07 74.56 74.81 74.81 8,530,700
Apr 3, 2024 78.28 79.29 75.13 75.64 75.64 9,874,100
Apr 2, 2024 76.61 78.60 75.95 78.12 78.12 6,692,400
Apr 1, 2024 77.35 78.63 76.28 78.19 78.19 6,588,400
Mar 28, 2024 78.80 79.19 77.00 77.17 77.17 4,261,000
Mar 27, 2024 79.35 79.38 77.46 78.62 78.62 4,399,700
Mar 26, 2024 79.04 79.75 77.75 78.53 78.53 4,442,200
Mar 25, 2024 78.10 79.56 77.74 78.42 78.42 4,596,000
Mar 22, 2024 78.89 80.37 78.38 78.72 78.72 4,559,100
Mar 21, 2024 81.66 83.39 79.56 79.59 79.59 11,345,900
Mar 20, 2024 77.53 81.62 77.29 81.33 81.33 6,793,700
Mar 19, 2024 76.73 78.53 75.30 77.53 77.53 5,736,500
Mar 18, 2024 78.00 78.00 76.26 77.52 77.52 5,440,700
Mar 15, 2024 78.23 79.07 76.76 77.15 77.15 5,818,900
Mar 14, 2024 78.53 79.80 77.36 78.42 78.42 7,244,200
Mar 13, 2024 76.19 79.40 76.10 78.68 78.68 10,975,300
Mar 12, 2024 75.95 76.69 74.58 76.36 76.36 5,667,100
Mar 11, 2024 75.60 76.29 74.44 74.97 74.97 5,191,200
Mar 8, 2024 76.08 79.58 76.08 76.16 76.16 10,437,000
Mar 7, 2024 74.26 75.96 73.20 75.33 75.33 7,592,500
Mar 6, 2024 74.18 74.85 72.92 74.01 74.01 5,757,300
Mar 5, 2024 74.80 74.93 72.64 73.47 73.47 8,691,200
Mar 4, 2024 76.47 76.53 73.99 75.77 75.77 7,395,000
Mar 1, 2024 77.11 78.66 76.31 76.59 76.59 7,791,000
Feb 29, 2024 76.27 77.14 75.03 76.37 76.37 6,693,400
Feb 28, 2024 75.56 76.19 74.73 75.56 75.56 5,208,500
Feb 27, 2024 77.56 77.63 75.90 76.63 76.63 7,449,300
Feb 26, 2024 76.31 78.25 76.21 77.56 77.56 8,935,200
Feb 23, 2024 75.05 76.80 73.85 76.24 76.24 10,235,600
Feb 22, 2024 78.28 78.83 74.87 75.03 75.03 11,326,800
Feb 21, 2024 77.00 78.06 74.67 75.59 75.59 10,553,400
Feb 20, 2024 79.95 80.58 77.72 78.62 78.62 10,349,300
Feb 16, 2024 82.25 83.67 80.35 81.29 81.29 13,691,800
Feb 15, 2024 80.24 84.05 79.60 84.00 84.00 15,483,200
Feb 14, 2024 79.11 80.70 77.48 80.67 80.67 18,016,700
Feb 13, 2024 77.80 83.49 77.01 77.18 77.18 40,164,900
Feb 12, 2024 91.40 91.57 88.98 89.12 89.12 17,188,800
Feb 9, 2024 90.00 91.21 88.92 90.72 90.72 11,356,900
Feb 8, 2024 85.03 91.44 84.90 87.87 87.87 20,834,800
Feb 7, 2024 82.10 85.46 81.80 85.17 85.17 13,242,600
Feb 6, 2024 81.40 82.04 79.77 81.56 81.56 5,548,000
Feb 5, 2024 82.44 82.80 80.03 81.40 81.40 8,558,300
Feb 2, 2024 81.00 83.03 79.33 82.93 82.93 17,644,900
Feb 1, 2024 79.37 79.58 75.82 76.72 76.72 14,190,000
Jan 31, 2024 81.30 82.22 79.96 80.07 80.07 6,749,700
Jan 30, 2024 82.78 83.25 81.68 82.33 82.33 5,529,000
Jan 29, 2024 81.74 83.57 81.47 83.54 83.54 6,479,000
Jan 26, 2024 80.51 82.84 80.47 81.55 81.55 6,839,200
Jan 25, 2024 81.27 81.70 79.14 80.49 80.49 6,926,800
Jan 24, 2024 82.28 83.36 80.67 80.73 80.73 7,675,800
Jan 23, 2024 80.70 81.62 79.53 81.14 81.14 5,700,500
Jan 22, 2024 80.91 82.83 79.69 80.26 80.26 9,011,700
Jan 19, 2024 77.31 80.18 76.31 80.01 80.01 10,241,200
Jan 18, 2024 80.00 81.01 77.21 77.52 77.52 11,221,200
Jan 17, 2024 80.03 80.44 77.53 80.32 80.32 15,898,400
Jan 16, 2024 80.28 82.14 79.62 81.32 81.32 11,659,700
Jan 12, 2024 81.11 83.19 81.00 81.40 81.40 9,252,600
Jan 11, 2024 81.15 82.65 79.13 81.30 81.30 10,641,200
Jan 10, 2024 80.69 81.30 79.37 81.10 81.10 9,866,700
Jan 9, 2024 77.25 80.24 76.92 80.11 80.11 10,835,000
Jan 8, 2024 74.78 77.90 74.72 77.69 77.69 8,232,000
Jan 5, 2024 73.32 75.95 73.00 74.51 74.51 9,830,200
Jan 4, 2024 71.63 74.02 70.61 73.42 73.42 11,927,400
Jan 3, 2024 72.08 72.99 71.18 71.82 71.82 9,649,900
Jan 2, 2024 76.44 76.63 72.91 73.83 73.83 13,134,800
Dec 29, 2023 79.12 79.73 77.25 77.90 77.90 9,518,700
Dec 28, 2023 78.29 79.20 77.48 79.11 79.11 7,608,400
Dec 27, 2023 78.19 78.68 77.34 78.34 78.34 6,050,200
Dec 26, 2023 76.83 78.46 76.44 78.21 78.21 5,251,800
Dec 22, 2023 76.45 77.17 76.15 76.83 76.83 6,076,700
Dec 21, 2023 76.70 77.30 75.50 76.14 76.14 7,496,300
Dec 20, 2023 78.10 78.70 75.15 75.42 75.42 9,983,300
Dec 19, 2023 77.20 79.99 77.18 78.35 78.35 12,464,500
Dec 18, 2023 75.75 77.47 75.63 77.13 77.13 9,501,600
Dec 15, 2023 77.71 77.95 76.35 76.82 76.82 10,416,900
Dec 14, 2023 75.31 77.64 74.85 77.54 77.54 13,242,200
Dec 13, 2023 72.53 74.09 71.15 73.86 73.86 10,910,200
Dec 12, 2023 72.00 72.63 71.07 72.50 72.50 6,415,900
Dec 11, 2023 72.43 73.63 72.18 72.81 72.81 7,101,400
Dec 8, 2023 71.26 73.02 71.24 72.52 72.52 7,456,600
Dec 7, 2023 70.86 72.28 70.04 71.86 71.86 8,471,200
Dec 6, 2023 73.77 74.18 71.07 71.14 71.14 13,428,600
Dec 5, 2023 71.80 75.47 71.15 74.72 74.72 15,768,000
Dec 4, 2023 73.00 73.66 71.37 72.52 72.52 9,569,200
Dec 1, 2023 72.50 73.99 71.74 73.86 73.86 8,839,800
Nov 30, 2023 73.36 73.84 72.12 72.82 72.82 7,322,300
Nov 29, 2023 74.34 75.06 73.00 73.33 73.33 9,815,600
Nov 28, 2023 72.42 74.22 72.20 73.51 73.51 12,632,000
Nov 27, 2023 71.81 74.47 71.08 73.79 73.79 24,288,900
Nov 24, 2023 70.50 71.21 70.23 70.35 70.35 5,062,800
Nov 22, 2023 70.26 71.58 69.15 70.96 70.96 10,215,200
Nov 21, 2023 69.00 69.91 68.16 69.73 69.73 8,209,100
Nov 20, 2023 67.73 70.16 67.73 69.51 69.51 10,277,000
Nov 17, 2023 66.93 68.89 66.80 68.34 68.34 9,331,700
Nov 16, 2023 67.06 68.25 66.69 67.28 67.28 9,160,900
Nov 15, 2023 65.82 68.35 65.76 67.85 67.85 13,514,500
Nov 14, 2023 64.26 66.17 63.98 65.52 65.52 13,168,400
Nov 13, 2023 61.23 62.41 60.24 62.34 62.34 8,784,100
Nov 10, 2023 60.27 61.63 59.89 61.34 61.34 9,322,100
Nov 9, 2023 62.52 63.34 60.33 60.37 60.37 13,118,300
Nov 8, 2023 61.87 63.09 60.70 62.74 62.74 11,987,600
Nov 7, 2023 60.70 62.34 60.03 61.69 61.69 11,180,400
Nov 6, 2023 61.59 61.78 59.71 60.43 60.43 13,284,900
Nov 3, 2023 59.86 61.84 58.95 61.47 61.47 22,370,000
Nov 2, 2023 57.64 60.15 55.51 59.70 59.70 43,602,900
Nov 1, 2023 47.55 48.86 47.16 48.79 48.79 19,173,700
Oct 31, 2023 46.65 47.63 45.50 47.19 47.19 12,046,900
Oct 30, 2023 47.09 47.85 46.25 46.92 46.92 10,496,200
Oct 27, 2023 48.13 48.18 46.06 46.40 46.40 12,207,700
Oct 26, 2023 48.84 49.36 45.81 46.69 46.69 17,931,300
Oct 25, 2023 50.85 51.08 48.35 48.49 48.49 12,658,800
Oct 24, 2023 51.50 52.88 51.26 52.35 52.35 7,618,800
Oct 23, 2023 50.53 51.98 49.64 51.00 51.00 8,851,700
Oct 20, 2023 51.57 52.45 50.62 51.14 51.14 8,373,000
Oct 19, 2023 53.13 53.32 51.54 51.83 51.83 10,438,100
Oct 18, 2023 54.58 56.20 52.43 52.84 52.84 15,420,800
Oct 17, 2023 52.59 54.46 52.49 54.17 54.17 7,962,000
Oct 16, 2023 51.92 53.59 51.05 53.28 53.28 10,339,500
Oct 13, 2023 53.40 54.19 50.69 51.55 51.55 14,373,400
Oct 12, 2023 54.50 55.03 52.92 53.33 53.33 10,730,800
Oct 11, 2023 55.51 55.64 53.71 54.24 54.24 8,505,700
Oct 10, 2023 53.73 55.59 53.56 55.08 55.08 9,834,000
Oct 9, 2023 52.41 53.93 52.06 53.51 53.51 9,709,400
Oct 6, 2023 51.43 53.91 51.20 53.65 53.65 12,442,400
Oct 5, 2023 52.01 52.55 51.11 52.19 52.19 9,268,600
Oct 4, 2023 52.16 52.75 51.15 52.58 52.58 10,956,700
Oct 3, 2023 53.00 53.68 51.02 51.38 51.38 11,280,200
Oct 2, 2023 54.22 55.21 53.51 54.00 54.00 8,265,300
Sep 29, 2023 54.26 55.59 54.10 54.57 54.57 13,696,200
Sep 28, 2023 51.25 53.88 50.59 53.20 53.20 13,608,000
Sep 27, 2023 51.88 52.49 51.03 51.85 51.85 9,041,700
Sep 26, 2023 52.90 53.63 51.37 51.51 51.51 10,456,000
Sep 25, 2023 52.71 53.63 52.30 53.58 53.58 8,314,700
Sep 22, 2023 54.74 55.27 52.89 53.08 53.08 9,870,000
Sep 21, 2023 55.37 55.99 53.68 53.70 53.70 11,303,200
Sep 20, 2023 58.62 58.70 56.83 56.97 56.97 8,228,600
Sep 19, 2023 59.17 59.23 56.88 58.33 58.33 13,471,600
Sep 18, 2023 62.04 62.42 59.37 59.50 59.50 11,516,400
Sep 15, 2023 63.31 63.49 61.92 62.38 62.38 8,571,100
Sep 14, 2023 63.08 63.84 62.65 63.40 63.40 7,116,800
Sep 13, 2023 62.34 63.26 61.72 62.62 62.62 6,920,300
Sep 12, 2023 63.73 64.92 62.91 62.93 62.93 7,179,900
Sep 11, 2023 63.39 64.76 62.81 64.56 64.56 7,924,300
Sep 8, 2023 64.34 64.82 62.78 63.01 63.01 9,043,500
Sep 7, 2023 64.76 65.71 63.57 64.78 64.78 8,711,900
Sep 6, 2023 65.04 66.26 65.00 65.82 65.82 8,222,700
Sep 5, 2023 66.24 66.49 65.27 65.80 65.80 8,858,400
Sep 1, 2023 66.68 67.60 65.89 66.71 66.71 13,840,600
Aug 31, 2023 64.71 66.85 63.28 66.49 66.49 30,505,800
Aug 30, 2023 58.59 60.03 58.37 60.01 60.01 7,972,400
Aug 29, 2023 56.28 59.15 56.01 58.80 58.80 9,897,800
Aug 28, 2023 56.24 56.72 55.75 56.31 56.31 7,511,900
Aug 25, 2023 55.43 56.64 54.07 55.54 55.54 8,956,000
Aug 24, 2023 57.10 57.17 54.93 55.46 55.46 8,956,200
Aug 23, 2023 54.19 57.01 54.11 56.73 56.73 13,232,000
Aug 22, 2023 54.70 55.08 53.84 53.96 53.96 6,627,500
Aug 21, 2023 53.41 54.27 52.90 53.93 53.93 7,606,800
Aug 18, 2023 51.47 53.25 51.20 53.14 53.14 12,142,800
Aug 17, 2023 55.69 55.97 52.78 53.22 53.22 13,873,200
Aug 16, 2023 55.16 55.94 54.35 55.34 55.34 8,530,700
Aug 15, 2023 55.69 56.20 54.77 55.34 55.34 9,741,000
Aug 14, 2023 54.54 55.99 54.38 55.98 55.98 6,531,000
Aug 11, 2023 55.59 55.94 54.71 55.27 55.27 8,671,900
Aug 10, 2023 56.30 57.20 55.38 56.47 56.47 11,696,400
Aug 9, 2023 56.10 57.06 55.09 55.20 55.20 9,709,000
Aug 8, 2023 56.45 57.31 55.73 56.19 56.19 12,202,300
Aug 7, 2023 57.61 58.06 56.51 57.57 57.57 10,887,400
Aug 4, 2023 60.25 61.18 57.67 57.93 57.93 17,041,900
Aug 3, 2023 61.88 64.25 58.33 59.04 59.04 35,450,300
Aug 2, 2023 65.64 66.18 61.99 62.43 62.43 25,987,400
Aug 1, 2023 66.77 67.64 65.59 67.45 67.45 9,900,400
Jul 31, 2023 66.95 68.31 66.76 67.58 67.58 9,079,000
Jul 28, 2023 65.01 66.26 64.87 66.04 66.04 7,783,200
Jul 27, 2023 66.32 67.79 63.53 63.96 63.96 12,823,800
Jul 26, 2023 64.50 65.90 63.91 64.68 64.68 8,663,000
Jul 25, 2023 65.91 66.48 64.85 64.99 64.99 8,531,200
Jul 24, 2023 67.00 67.70 65.51 66.17 66.17 10,457,300
Jul 21, 2023 66.26 66.64 65.19 65.57 65.57 7,394,600
Jul 20, 2023 67.27 68.27 65.03 65.44 65.44 10,732,300
Jul 19, 2023 67.88 69.13 67.41 68.23 68.23 9,139,300
Jul 18, 2023 68.46 68.46 65.25 67.26 67.26 14,982,000
Jul 17, 2023 68.60 69.89 67.87 68.68 68.68 9,671,300
Jul 14, 2023 70.61 71.43 68.42 68.45 68.45 12,088,500
Jul 13, 2023 67.02 70.50 66.81 70.37 70.37 22,978,300
Jul 12, 2023 64.37 65.95 63.70 65.94 65.94 14,865,500
Jul 11, 2023 62.25 63.28 62.11 63.15 63.15 8,330,100
Jul 10, 2023 61.25 62.04 60.51 61.89 61.89 8,457,600
Jul 7, 2023 62.11 63.33 61.60 61.67 61.67 7,961,300
Jul 6, 2023 63.05 63.30 61.44 61.83 61.83 13,301,200
Jul 5, 2023 64.63 64.73 63.07 64.44 64.44 12,541,100
Jul 3, 2023 65.04 66.42 64.37 64.85 64.85 7,509,500
Jun 30, 2023 64.47 65.35 64.20 64.60 64.60 10,873,300
Jun 29, 2023 64.78 64.81 63.17 63.76 63.76 8,527,900
Jun 28, 2023 63.80 66.31 63.29 64.62 64.62 10,721,700
Jun 27, 2023 63.45 64.54 62.78 63.80 63.80 9,592,500
Jun 26, 2023 63.37 64.94 63.12 63.25 63.25 8,599,300
Jun 23, 2023 62.03 63.92 61.58 63.79 63.79 8,603,100
Jun 22, 2023 62.65 64.06 62.05 63.48 63.48 11,134,600
Jun 21, 2023 64.16 64.85 61.85 63.17 63.17 12,508,600
Jun 20, 2023 65.00 66.57 63.32 64.26 64.26 12,884,400
Jun 16, 2023 66.99 67.36 64.51 64.71 64.71 13,552,000
Jun 15, 2023 65.33 66.34 63.82 66.10 66.10 11,963,300
Jun 14, 2023 63.98 66.56 63.85 65.88 65.88 16,711,900
Jun 13, 2023 66.00 66.50 63.30 63.84 63.84 16,201,900
Jun 12, 2023 62.10 65.62 61.93 65.01 65.01 23,168,300
Jun 9, 2023 59.80 62.30 59.60 61.36 61.36 12,933,200
Jun 8, 2023 59.28 61.12 58.08 59.28 59.28 13,235,100
Jun 7, 2023 64.01 64.82 59.33 59.56 59.56 18,023,900
Jun 6, 2023 61.90 64.06 60.72 63.66 63.66 29,211,000
Jun 5, 2023 58.04 60.85 57.94 59.92 59.92 14,562,400
Jun 2, 2023 59.03 59.78 57.93 58.29 58.29 12,240,200
Jun 1, 2023 56.42 58.59 55.42 57.94 57.94 17,356,600
May 31, 2023 58.16 59.11 56.73 57.19 57.19 13,151,600
May 30, 2023 60.60 61.49 57.74 58.19 58.19 12,758,600
May 26, 2023 58.00 59.92 57.79 59.26 59.26 13,636,000
May 25, 2023 59.47 59.58 57.43 57.71 57.71 11,529,500
May 24, 2023 57.75 59.84 57.01 58.97 58.97 17,906,400
May 23, 2023 61.28 62.04 57.97 58.33 58.33 20,317,600
May 22, 2023 60.21 64.05 60.17 62.06 62.06 17,253,600
May 19, 2023 60.70 61.05 59.79 60.20 60.20 11,249,200
May 18, 2023 60.79 61.98 60.01 60.85 60.85 12,967,300
May 17, 2023 60.48 61.08 59.42 60.76 60.76 10,665,600
May 16, 2023 61.20 62.00 60.12 60.12 60.12 11,089,600
May 15, 2023 60.76 62.32 60.70 61.58 61.58 10,652,900
May 12, 2023 62.40 62.71 61.01 61.33 61.33 13,654,600
May 11, 2023 62.40 63.09 61.58 62.90 62.90 15,715,100
May 10, 2023 64.31 65.54 63.16 63.17 63.17 17,461,200
May 9, 2023 63.48 63.93 62.36 63.89 63.89 20,442,800
May 8, 2023 61.60 65.13 61.29 64.38 64.38 37,097,600
May 5, 2023 57.30 62.54 57.02 62.03 62.03 43,079,500
May 4, 2023 54.87 59.82 53.88 57.30 57.30 88,927,300
May 3, 2023 46.80 47.97 46.19 46.27 46.27 15,472,700
May 2, 2023 46.87 47.63 46.08 46.78 46.78 11,255,000
May 1, 2023 48.13 48.92 47.13 47.28 47.28 9,577,300
Apr 28, 2023 46.94 48.87 46.92 48.45 48.45 10,411,800
Apr 27, 2023 47.43 47.62 46.34 47.59 47.59 11,479,500
Apr 26, 2023 47.23 47.42 46.17 46.37 46.37 8,126,500

Related Tickers

NOW ServiceNow, Inc.
726.21
+1.39%
 
SNOW Snowflake Inc.
158.52
+3.95%
 
TTD The Trade Desk, Inc.
85.34
+2.40%
 
CRM Salesforce, Inc.
275.31
+0.79%
 
UBER Uber Technologies, Inc.
69.50
+0.27%
 
MSTR MicroStrategy Incorporated
1,275.42
+2.82%
 
MTTR Matterport, Inc.
4.7400
+1.28%
 
DDOG Datadog, Inc.
130.58
+4.26%
 
SOUN SoundHound AI, Inc.
4.4201
+6.25%
 
AI C3.ai, Inc.
22.73
+2.55%