Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Shopify Inc (NY: SHOP )

68.70 +0.13 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	70.00	70.41	68.39	68.57	8,732,343	-1.43(-2.04%)
Apr 12, 2024	70.89	71.15	69.19	70.00	11,042,556	-1.57(-2.19%)
Apr 11, 2024	71.98	72.27	70.49	71.57	11,726,143	-0.41(-0.57%)
Apr 10, 2024	72.80	73.12	71.59	71.98	8,009,601	-2.94(-3.92%)
Apr 09, 2024	74.36	75.08	73.50	74.92	4,361,683	+0.54(+0.73%)
Apr 08, 2024	75.21	75.46	73.32	74.38	7,051,210	-0.90(-1.20%)
Apr 05, 2024	74.60	75.99	73.69	75.28	6,588,204	+0.47(+0.63%)
Apr 04, 2024	75.61	77.07	74.56	74.81	8,528,098	-0.83(-1.10%)
Apr 03, 2024	78.28	79.29	75.13	75.64	9,933,398	-2.48(-3.17%)
Apr 02, 2024	76.61	78.60	75.95	78.12	6,689,197	-0.07(-0.09%)
Apr 01, 2024	77.35	78.63	76.28	78.19	6,587,982	+1.02(+1.32%)
Mar 28, 2024	78.80	77.71	77.00	77.17	4,260,978	-1.45(-1.84%)
Mar 27, 2024	79.35	79.38	77.46	78.62	4,398,704	+0.09(+0.11%)
Mar 26, 2024	79.04	79.75	77.75	78.53	4,441,999	+0.11(+0.14%)
Mar 25, 2024	78.10	79.56	77.73	78.42	4,593,130	-0.30(-0.38%)
Mar 22, 2024	78.89	80.37	78.38	78.72	4,561,276	-0.87(-1.09%)
Mar 21, 2024	81.66	83.39	79.56	79.59	11,340,051	-1.74(-2.14%)
Mar 20, 2024	77.53	81.62	77.28	81.33	6,770,482	+3.80(+4.90%)
Mar 19, 2024	76.73	78.53	75.30	77.53	5,736,019	+0.01(+0.01%)
Mar 18, 2024	78.00	78.00	76.26	77.52	5,441,266	+0.37(+0.48%)
Mar 15, 2024	78.23	79.07	76.76	77.15	5,821,645	-1.27(-1.62%)
Mar 14, 2024	78.53	79.80	77.36	78.42	7,243,730	-0.26(-0.33%)
Mar 13, 2024	76.19	79.40	76.10	78.68	10,972,537	+2.32(+3.04%)
Mar 12, 2024	75.95	76.69	74.58	76.36	5,663,507	+1.39(+1.85%)
Mar 11, 2024	75.60	76.29	74.44	74.97	5,203,306	-1.19(-1.56%)
Mar 08, 2024	76.08	79.58	76.08	76.16	10,444,354	+0.83(+1.10%)
Mar 07, 2024	74.26	75.96	73.20	75.33	7,583,512	+1.32(+1.78%)
Mar 06, 2024	74.18	74.85	72.92	74.01	5,752,617	+0.54(+0.73%)
Mar 05, 2024	74.80	74.93	72.64	73.47	8,685,547	-2.30(-3.04%)
Mar 04, 2024	76.47	76.53	73.99	75.77	7,388,265	-0.82(-1.07%)
Mar 01, 2024	77.11	78.66	76.31	76.59	7,800,951	+0.22(+0.29%)
Feb 29, 2024	76.27	77.14	75.03	76.37	6,690,351	+0.81(+1.07%)
Feb 28, 2024	75.56	76.19	74.73	75.56	5,238,483	-1.07(-1.40%)
Feb 27, 2024	77.56	77.62	75.90	76.63	7,449,670	-0.93(-1.20%)
Feb 26, 2024	76.31	78.25	76.21	77.56	8,927,161	+1.32(+1.73%)
Feb 23, 2024	75.05	76.80	73.85	76.24	10,237,187	+1.21(+1.61%)
Feb 22, 2024	78.28	78.83	74.87	75.03	11,287,706	-0.56(-0.74%)
Feb 21, 2024	77.00	78.06	74.67	75.59	10,529,615	-3.03(-3.85%)
Feb 20, 2024	79.95	80.58	77.72	78.62	10,345,452	-2.67(-3.28%)
Feb 16, 2024	82.25	83.67	80.35	81.29	13,711,933	-2.71(-3.23%)
Feb 15, 2024	80.24	84.05	79.60	84.00	15,462,363	+3.33(+4.13%)
Feb 14, 2024	79.11	80.70	77.48	80.67	17,997,120	+3.49(+4.52%)
Feb 13, 2024	77.80	83.49	77.01	77.18	39,979,320	-11.94(-13.40%)
Feb 12, 2024	91.40	91.57	88.98	89.12	17,096,460	-1.60(-1.76%)
Feb 09, 2024	90.00	91.21	88.92	90.72	11,356,927	+2.85(+3.24%)
Feb 08, 2024	85.03	91.44	84.90	87.87	20,825,304	+2.70(+3.17%)
Feb 07, 2024	82.10	85.46	81.80	85.17	13,231,745	+3.61(+4.43%)
Feb 06, 2024	81.40	82.04	79.77	81.56	5,548,313	+0.16(+0.20%)
Feb 05, 2024	82.44	82.80	80.03	81.40	8,551,471	-1.53(-1.84%)
Feb 02, 2024	81.00	83.03	79.33	82.93	17,659,272	+6.21(+8.09%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Shopify Inc (NY: SHOP )

Historical Prices