Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shopify Inc
(NY:
SHOP
)
58.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
9.088
9.228
8.892
9.186
24,880,790
+0.13(+1.42%)
May 30, 2017
9.110
9.324
8.969
9.057
19,703,430
-0.02(-0.19%)
May 26, 2017
9.026
9.111
9.000
9.074
10,997,600
+0.05(+0.58%)
May 25, 2017
9.135
9.195
8.935
9.022
14,961,980
-0.06(-0.65%)
May 24, 2017
9.019
9.150
9.007
9.081
12,443,930
+0.08(+0.88%)
May 23, 2017
9.086
9.125
8.963
9.002
19,912,950
+0.04(+0.47%)
May 22, 2017
8.994
9.090
8.861
8.960
17,967,750
+0.07(+0.82%)
May 19, 2017
9.060
9.189
8.750
8.887
78,909,128
-0.32(-3.52%)
May 18, 2017
8.317
9.298
8.100
9.211
79,787,048
+0.23(+2.53%)
May 17, 2017
9.305
9.325
8.957
8.984
33,517,510
-0.51(-5.36%)
May 16, 2017
9.496
9.585
9.260
9.493
22,763,790
+0.07(+0.73%)
May 15, 2017
9.444
9.588
9.351
9.424
23,272,140
+0.07(+0.71%)
May 12, 2017
9.195
9.494
9.100
9.358
18,140,900
+0.16(+1.70%)
May 11, 2017
9.325
9.356
8.880
9.202
28,573,970
-0.10(-1.12%)
May 10, 2017
8.952
9.353
8.951
9.306
22,639,460
+0.39(+4.39%)
May 09, 2017
8.725
9.113
8.685
8.915
25,189,180
+0.24(+2.73%)
May 08, 2017
8.702
8.725
8.560
8.678
20,350,440
+0.12(+1.46%)
May 05, 2017
8.172
8.582
8.172
8.553
18,621,000
+0.42(+5.14%)
May 04, 2017
8.293
8.293
8.104
8.135
13,980,760
-0.04(-0.45%)
May 03, 2017
8.179
8.356
8.072
8.172
21,846,440
-0.13(-1.52%)
May 02, 2017
8.041
8.458
7.757
8.298
61,477,788
+0.57(+7.40%)
May 01, 2017
7.570
7.778
7.482
7.726
25,128,560
+0.13(+1.72%)
Apr 28, 2017
7.332
7.604
7.322
7.595
19,030,720
+0.29(+3.91%)
Apr 27, 2017
7.339
7.440
7.127
7.309
17,531,890
-0.10(-1.39%)
Apr 26, 2017
7.504
7.517
7.233
7.412
20,137,890
-0.25(-3.30%)
Apr 25, 2017
7.603
7.676
7.446
7.665
17,649,590
+0.08(+1.08%)
Apr 24, 2017
7.794
7.819
7.520
7.583
15,649,370
-0.05(-0.72%)
Apr 21, 2017
7.762
7.779
7.497
7.638
17,785,870
+0.03(+0.42%)
Apr 20, 2017
7.340
7.625
7.326
7.606
16,676,170
+0.34(+4.71%)
Apr 19, 2017
7.190
7.350
7.170
7.264
12,155,620
+0.11(+1.48%)
Apr 18, 2017
7.220
7.086
7.158
8,248,740
-0.01(-0.17%)
Apr 17, 2017
7.146
7.226
7.078
7.170
10,189,270
+0.11(+1.51%)
Apr 13, 2017
6.933
7.188
6.908
7.063
16,429,980
+0.14(+1.99%)
Apr 12, 2017
6.900
7.007
6.893
6.925
7,615,170
+0.02(+0.28%)
Apr 11, 2017
6.912
6.970
6.745
6.906
9,659,010
-0.02(-0.32%)
Apr 10, 2017
6.909
7.006
6.875
6.928
9,960,890
+0.06(+0.83%)
Apr 07, 2017
6.858
6.898
6.828
6.871
4,749,750
+0.02(+0.28%)
Apr 06, 2017
6.791
6.888
6.791
6.852
8,401,830
+0.06(+0.93%)
Apr 05, 2017
6.885
6.964
6.773
6.789
10,141,200
-0.06(-0.93%)
Apr 04, 2017
6.923
7.000
6.816
6.853
10,136,040
-0.07(-1.01%)
Apr 03, 2017
6.816
6.935
6.722
6.923
13,878,650
+0.11(+1.67%)
Mar 31, 2017
6.786
6.944
6.705
6.809
26,649,760
-0.10(-1.39%)
Mar 30, 2017
7.269
7.287
6.872
6.905
30,924,160
-0.37(-5.05%)
Mar 29, 2017
7.278
7.299
7.080
7.272
15,653,620
+0.04(+0.48%)
Mar 28, 2017
7.066
7.300
7.055
7.237
17,408,080
+0.20(+2.80%)
Mar 27, 2017
6.830
7.075
6.733
7.040
16,209,530
+0.14(+2.06%)
Mar 24, 2017
6.801
7.011
6.769
6.898
14,624,810
+0.14(+2.07%)
Mar 23, 2017
6.681
6.830
6.673
6.758
13,075,710
+0.09(+1.30%)
Mar 22, 2017
6.697
6.748
6.475
6.671
14,457,710
-0.05(-0.71%)
Mar 21, 2017
6.993
7.157
6.684
6.719
36,310,100
-0.17(-2.43%)
Mar 20, 2017
6.736
6.892
6.720
6.886
18,054,460
+0.19(+2.79%)
Mar 17, 2017
6.549
6.739
6.528
6.699
14,965,880
+0.20(+3.08%)
Mar 16, 2017
6.501
6.530
6.456
6.499
5,413,410
+0.01(+0.23%)
Mar 15, 2017
6.403
6.499
6.308
6.484
8,824,990
+0.10(+1.58%)
Mar 14, 2017
6.462
6.473
6.352
6.383
7,021,220
-0.11(-1.69%)
Mar 13, 2017
6.438
6.521
6.396
6.493
10,034,820
+0.08(+1.22%)
Mar 10, 2017
6.323
6.433
6.250
6.415
12,182,930
+0.18(+2.82%)
Mar 09, 2017
6.106
6.253
6.072
6.239
9,945,000
+0.15(+2.43%)
Mar 08, 2017
6.025
6.150
6.008
6.091
8,752,470
+0.08(+1.30%)
Mar 07, 2017
5.929
6.066
5.920
6.013
10,836,700
+0.08(+1.37%)
Mar 06, 2017
5.994
6.026
5.863
5.932
6,986,040
-0.10(-1.61%)
Mar 03, 2017
5.964
6.038
5.912
6.029
9,894,970
+0.06(+1.04%)
Mar 02, 2017
5.972
6.065
5.948
5.967
9,639,830
+0.00(+0.03%)
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
.