Shopify Inc (SHOP) Historical Stock Data
106.96 ↑0.48 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOP is up 0.19% a day on average. There have been 15 days where Shopify Inc closed green and 15 days where SHOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 107.01 | 106.96 | ↓$0.05 (-0.05%) | 105.33 | 107.50 | 7.06M |
| 2024-11-21 | 103.74 | 106.48 | ↑$2.74 (2.64%) | 103.26 | 108.21 | 10.62M |
| 2024-11-20 | 104.83 | 103.94 | ↓$0.89 (-0.85%) | 102.58 | 105.07 | 7.63M |
| 2024-11-19 | 104.31 | 104.59 | ↑$0.28 (0.27%) | 103.27 | 105.38 | 9.04M |
| 2024-11-18 | 108.90 | 105.88 | ↓$3.02 (-2.77%) | 105.76 | 109.11 | 6.69M |
| 2024-11-15 | 107.10 | 108.49 | ↑$1.39 (1.30%) | 105.25 | 108.79 | 10.76M |
| 2024-11-14 | 115.29 | 109.08 | ↓$6.21 (-5.39%) | 109.00 | 115.29 | 13.14M |
| 2024-11-13 | 107.50 | 115.09 | ↑$7.59 (7.06%) | 106.18 | 115.62 | 20.64M |
| 2024-11-12 | 107.52 | 108.92 | ↑$1.40 (1.30%) | 106.00 | 114.51 | 63.91M |
| 2024-11-11 | 88.95 | 89.99 | ↑$1.04 (1.17%) | 88.71 | 92.16 | 19.97M |
| 2024-11-08 | 85.60 | 87.12 | ↑$1.52 (1.78%) | 85.25 | 87.26 | 7.43M |
| 2024-11-07 | 82.16 | 85.55 | ↑$3.39 (4.13%) | 82.10 | 85.84 | 6.62M |
| 2024-11-06 | 81.55 | 81.92 | ↑$0.37 (0.45%) | 80.13 | 82.12 | 5.17M |
| 2024-11-05 | 78.55 | 79.57 | ↑$1.02 (1.30%) | 78.23 | 80.04 | 4.65M |
| 2024-11-04 | 78.71 | 78.44 | ↓$0.27 (-0.34%) | 77.70 | 79.06 | 3.58M |
| 2024-11-01 | 79.05 | 78.99 | ↓$0.06 (-0.08%) | 77.94 | 79.89 | 6.19M |
| 2024-10-31 | 79.75 | 78.21 | ↓$1.54 (-1.93%) | 77.12 | 80.39 | 4.63M |
| 2024-10-30 | 80.03 | 80.01 | ↓$0.02 (-0.02%) | 79.28 | 80.52 | 3.71M |
| 2024-10-29 | 79.40 | 80.39 | ↑$1.00 (1.25%) | 79.21 | 80.80 | 5.13M |
| 2024-10-28 | 79.62 | 79.87 | ↑$0.26 (0.32%) | 79.32 | 80.18 | 3.33M |
| 2024-10-25 | 80.10 | 79.05 | ↓$1.05 (-1.31%) | 78.78 | 80.97 | 3.83M |
| 2024-10-24 | 80.00 | 79.82 | ↓$0.18 (-0.23%) | 78.84 | 80.39 | 3.98M |
| 2024-10-23 | 81.23 | 79.66 | ↓$1.57 (-1.93%) | 79.12 | 81.91 | 4.83M |
| 2024-10-22 | 81.50 | 81.61 | ↑$0.11 (0.13%) | 81.16 | 82.55 | 4.62M |
| 2024-10-21 | 82.03 | 82.66 | ↑$0.63 (0.77%) | 81.29 | 83.26 | 5.44M |
| 2024-10-18 | 82.25 | 82.68 | ↑$0.43 (0.52%) | 82.03 | 82.95 | 3.86M |
| 2024-10-17 | 82.89 | 81.63 | ↓$1.26 (-1.52%) | 81.14 | 83.18 | 3.52M |
| 2024-10-16 | 81.95 | 81.85 | ↓$0.10 (-0.12%) | 80.34 | 82.27 | 4.93M |
| 2024-10-15 | 83.60 | 81.93 | ↓$1.67 (-2.00%) | 80.46 | 83.77 | 6.48M |
| 2024-10-14 | 83.84 | 83.68 | ↓$0.16 (-0.19%) | 82.66 | 84.37 | 3.76M |
Create an account or log in to view more rows.
$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
$SHOP come back next earning
$SHOP The squeeze is coming