SHOP Quote, Trading Chart, Shopify Inc. Class A Subordinate
Stock Information
| Company Name: |
Shopify Inc. Class A Subordinate |
| Stock Symbol: |
SHOP |
| Market: |
NYSE |
Get SHOP Alerts
News, Short Squeeze, Breakout and More Instantly...
SHOP Quote
| Last: | $58.91 |
| Change Percent: | -0.58% |
| Open: | $58.87 |
| Previous Close: | $58.91 |
| High: | $59.21 |
| Low: | $58.3 |
| Volume: | 7,715,329 |
| Last Trade Date Time: | 05/20/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
SHOP Chart
Last Twenty Trading Days
| Date: | 2024-05-20 |
| Open: | $58.87 |
| Close: | $58.91 |
| High: | $59.21 |
| Low: | $58.3 |
| Volume: | 7,715,329 |
| Date: | 2024-05-17 |
| Open: | $57.95 |
| Close: | $58.53 |
| High: | $58.59 |
| Low: | $57.04 |
| Volume: | 12,303,949 |
| Date: | 2024-05-16 |
| Open: | $58.65 |
| Close: | $57.81 |
| High: | $58.99 |
| Low: | $57.78 |
| Volume: | 9,636,023 |
| Date: | 2024-05-15 |
| Open: | $59.17 |
| Close: | $58.77 |
| High: | $59.67 |
| Low: | $58.35 |
| Volume: | 11,064,599 |
| Date: | 2024-05-14 |
| Open: | $58.66 |
| Close: | $58.03 |
| High: | $58.77 |
| Low: | $56.92 |
| Volume: | 20,334,784 |
| Date: | 2024-05-13 |
| Open: | $59.07 |
| Close: | $58.78 |
| High: | $59.48 |
| Low: | $58.26 |
| Volume: | 12,847,561 |
| Date: | 2024-05-10 |
| Open: | $62.72 |
| Close: | $58.94 |
| High: | $62.74 |
| Low: | $58.65 |
| Volume: | 30,675,580 |
| Date: | 2024-05-09 |
| Open: | $63.57 |
| Close: | $62.45 |
| High: | $63.8 |
| Low: | $61.61 |
| Volume: | 19,819,724 |
| Date: | 2024-05-08 |
| Open: | $63.67 |
| Close: | $62.73 |
| High: | $64.2 |
| Low: | $60.6401 |
| Volume: | 57,996,417 |
| Date: | 2024-05-07 |
| Open: | $76.53 |
| Close: | $77.05 |
| High: | $77.825 |
| Low: | $75.295 |
| Volume: | 11,383,809 |
| Date: | 2024-05-06 |
| Open: | $75 |
| Close: | $77.37 |
| High: | $77.8 |
| Low: | $74.42 |
| Volume: | 11,042,608 |
| Date: | 2024-05-03 |
| Open: | $73.78 |
| Close: | $74.46 |
| High: | $74.88 |
| Low: | $73.06 |
| Volume: | 7,346,442 |
| Date: | 2024-05-02 |
| Open: | $71.99 |
| Close: | $72 |
| High: | $72.72 |
| Low: | $70.23 |
| Volume: | 5,387,070 |
| Date: | 2024-05-01 |
| Open: | $70.21 |
| Close: | $70.4 |
| High: | $72.08 |
| Low: | $68.88 |
| Volume: | 7,436,748 |
| Date: | 2024-04-30 |
| Open: | $72.4 |
| Close: | $70.2 |
| High: | $74.48 |
| Low: | $70.18 |
| Volume: | 8,064,688 |
| Date: | 2024-04-29 |
| Open: | $73.81 |
| Close: | $72.48 |
| High: | $74.04 |
| Low: | $71.38 |
| Volume: | 9,897,434 |
| Date: | 2024-04-26 |
| Open: | $71.32 |
| Close: | $71.33 |
| High: | $71.83 |
| Low: | $70.735 |
| Volume: | 4,611,766 |
| Date: | 2024-04-25 |
| Open: | $70.43 |
| Close: | $70.55 |
| High: | $71.36 |
| Low: | $69.5692 |
| Volume: | 6,717,865 |
| Date: | 2024-04-24 |
| Open: | $74.4 |
| Close: | $72.26 |
| High: | $74.716 |
| Low: | $71.65 |
| Volume: | 6,028,149 |
| Date: | 2024-04-23 |
| Open: | $71.28 |
| Close: | $74.01 |
| High: | $74.59 |
| Low: | $71.22 |
| Volume: | 9,517,493 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.