Shopify Cl A Sub Vtg Historical Data

SHOP
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 65.35
-4.38%
$ -- $ 17,783
Jul 10 $ 68.34
+11.62%
$ 136.68 billion $ 53,918
Jul 3 $ 62.66
-2.89%
$ -- $ 7,831
Jun 26 $ 64.52
+1.37%
$ 129.04 billion $ 15,157
Jun 19 $ 63.65
-0.40%
$ 127.29 billion $ 15,912
Jun 12 $ 64.86
+5.47%
$ -- $ 87,823
Jun 5 $ 61.5
+5.78%
$ 122.99 billion $ 54,771
May 29 $ 58.14
-2.11%
$ 116.27 billion $ 32,159
May 22 $ 59.39
-1.43%
$ 118.78 billion $ 73,423
May 15 $ 60.25
-1.42%
$ 120.5 billion $ 9,908
May 8 $ 61.12
-1.40%
$ 122.24 billion $ 69,687
May 1 $ 61.99
+32.49%
$ 123.98 billion $ 268,583
Apr 24 $ 48.51
+2.78%
$ -- $ 5,350
Apr 17 $ 48.19
+0.16%
$ -- $ 19,431
Apr 10 $ 45.73
+0.67%
$ -- $ 9,064
Apr 3 $ 45.2
-5.59%
$ -- $ 6,368
Mar 27 $ 47.88
+6.34%
$ 95.75 billion $ 7,669
Mar 20 $ 45.02
+1.74%
$ 90.04 billion $ 6,839
Mar 13 $ 44.67
+7.39%
$ -- $ 15,766
Mar 6 $ 41.6
-4.20%
$ 83.2 billion $ 18,340
Feb 27 $ 43.42
+7.25%
$ 86.85 billion $ 23,981
Feb 20 $ 40.49
-6.98%
$ 80.98 billion $ 32,840
Feb 13 $ 43.53
-9.78%
$ 87.06 billion $ 43,611
Feb 6 $ 48.25
-8.79%
$ 96.5 billion $ 107,302
Jan 30 $ 52.9
+5.80%
$ 105.8 billion $ 213,108
Jan 23 $ 50
+23.75%
$ 100 billion $ 29,689
Jan 16 $ 40.41
+4.02%
$ 80.81 billion $ 7,614
Jan 9 $ 38.84
+6.00%
$ 77.69 billion $ 41,638
Jan 2 $ 36.64
+2.94%
$ 73.29 billion $ 2,932
Dec 26 $ 35.25
+4.66%
$ -- $ 33,327
Dec 19 $ 33.67
-6.35%
$ 67.35 billion $ 1,843
Dec 12 $ 35.96
-4.88%
$ 71.92 billion $ 158,113
Dec 5 $ 37.8
-12.03%
$ 75.61 billion $ 306,117
Nov 28 $ 42.98
+16.37%
$ 85.95 billion $ 18,827
Nov 21 $ 36.93
+0.94%
$ 73.86 billion $ 2,296
Nov 14 $ 36.59
-6.28%
$ 73.17 billion $ 378,369
Nov 7 $ 39.03
+21.47%
$ 78.07 billion $ 322,259
Oct 31 $ 32.14
-5.16%
$ 64.27 billion $ 466,474
Oct 24 $ 34.34
+16.90%
$ -- $ 352,169
Oct 17 $ 29.38
+12.72%
$ 58.75 billion $ 188,375
Oct 10 $ 26.06
-3.93%
$ 52.12 billion $ 77,115
Oct 3 $ 27.13
+0.37%
$ 54.25 billion $ 79,653
Sep 26 $ 27.02
-6.60%
$ 54.05 billion $ 106,354
Sep 19 $ 28.94
-8.95%
$ 57.87 billion $ 88,674
Sep 12 $ 31.78
-7.27%
$ 70.26 billion $ 147,285
Sep 5 $ 34.27
+13.05%
$ 60.63 billion $ 167,360
Aug 29 $ 30.32
-6.09%
$ 60.63 billion $ 13,037
Aug 22 $ 32.28
-6.05%
$ 64.56 billion $ 11,308
Aug 15 $ 34.36
-15.75%
$ 68.72 billion $ 34,459
Aug 8 $ 40.78
+0.04%
$ 81.57 billion $ 224,972
Download