Shopify Inc (SHOP) Historical Stock Data
107.53 ↑1.20 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHOP is up 0.09% a day on average. There have been 18 days where Shopify Inc closed green and 12 days where SHOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 107.50 | 107.53 | ↑$0.03 (0.03%) | 104.91 | 108.32 | 4.44M |
| 2024-12-31 | 106.75 | 106.33 | ↓$0.42 (-0.39%) | 105.46 | 107.31 | 3.77M |
| 2024-12-30 | 105.07 | 106.69 | ↑$1.62 (1.54%) | 104.54 | 107.19 | 4.10M |
| 2024-12-27 | 109.44 | 108.18 | ↓$1.26 (-1.15%) | 106.52 | 109.80 | 3.97M |
| 2024-12-26 | 109.78 | 109.96 | ↑$0.18 (0.16%) | 108.89 | 110.62 | 2.22M |
| 2024-12-24 | 109.63 | 110.18 | ↑$0.56 (0.51%) | 108.51 | 110.36 | 1.85M |
| 2024-12-23 | 108.53 | 109.25 | ↑$0.72 (0.66%) | 107.47 | 110.08 | 4.10M |
| 2024-12-20 | 105.30 | 108.95 | ↑$3.65 (3.47%) | 104.50 | 109.96 | 6.71M |
| 2024-12-19 | 111.30 | 107.07 | ↓$4.23 (-3.80%) | 105.71 | 111.44 | 10.55M |
| 2024-12-18 | 118.81 | 109.70 | ↓$9.11 (-7.66%) | 109.51 | 120.10 | 8.79M |
| 2024-12-17 | 115.14 | 119.49 | ↑$4.35 (3.78%) | 114.95 | 119.85 | 8.04M |
| 2024-12-16 | 115.73 | 115.94 | ↑$0.22 (0.19%) | 114.69 | 117.00 | 5.18M |
| 2024-12-13 | 115.52 | 114.63 | ↓$0.89 (-0.77%) | 113.44 | 116.50 | 4.67M |
| 2024-12-12 | 116.22 | 115.31 | ↓$0.91 (-0.78%) | 115.15 | 118.32 | 6.06M |
| 2024-12-11 | 115.36 | 117.37 | ↑$2.01 (1.74%) | 114.16 | 117.86 | 6.46M |
| 2024-12-10 | 114.78 | 113.45 | ↓$1.33 (-1.16%) | 112.69 | 116.65 | 5.14M |
| 2024-12-09 | 118.59 | 115.29 | ↓$3.30 (-2.78%) | 114.08 | 118.94 | 6.33M |
| 2024-12-06 | 116.72 | 118.37 | ↑$1.65 (1.41%) | 116.40 | 120.72 | 10.13M |
| 2024-12-05 | 113.43 | 114.09 | ↑$0.66 (0.58%) | 112.94 | 115.46 | 5.29M |
| 2024-12-04 | 112.33 | 113.43 | ↑$1.10 (0.98%) | 112.30 | 115.79 | 7.74M |
| 2024-12-03 | 112.75 | 111.86 | ↓$0.89 (-0.79%) | 111.04 | 113.79 | 8.26M |
| 2024-12-02 | 115.22 | 112.98 | ↓$2.24 (-1.94%) | 111.12 | 115.99 | 9.84M |
| 2024-11-29 | 113.16 | 115.60 | ↑$2.44 (2.16%) | 112.53 | 116.35 | 6.18M |
| 2024-11-27 | 111.44 | 112.54 | ↑$1.10 (0.99%) | 110.94 | 112.59 | 4.66M |
| 2024-11-26 | 109.70 | 112.08 | ↑$2.38 (2.17%) | 109.08 | 113.90 | 8.03M |
| 2024-11-25 | 109.30 | 111.00 | ↑$1.70 (1.56%) | 108.63 | 112.45 | 10.13M |
| 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 |
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