Skip to main content

Shopify Inc. Class A Subordinate Voting Shares (NY: SHOP )

123.59 +3.69 (+3.08%)
Official Closing Price Updated: 4:00 PM EST, Feb 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2025 121.46 123.41 119.14 119.90 12,964,943 +2.49(+2.12%)
Feb 07, 2025 118.11 119.66 116.52 117.41 5,835,769 -1.17(-0.99%)
Feb 06, 2025 122.01 122.81 116.87 118.58 7,202,101 -3.15(-2.59%)
Feb 05, 2025 119.27 121.91 118.55 121.73 6,052,450 +2.53(+2.12%)
Feb 04, 2025 116.30 120.48 116.13 119.20 7,496,416 +4.81(+4.20%)
Feb 03, 2025 111.87 115.79 110.55 114.39 8,573,386 -2.41(-2.06%)
Jan 31, 2025 119.61 122.00 116.54 116.80 7,756,318 -2.38(-2.00%)
Jan 30, 2025 116.59 119.83 115.80 119.18 6,128,321 +2.59(+2.22%)
Jan 29, 2025 116.70 118.40 114.77 116.59 9,265,377 -0.86(-0.73%)
Jan 28, 2025 109.00 117.94 109.00 117.45 14,132,672 +10.07(+9.38%)
Jan 27, 2025 104.45 108.39 102.52 107.38 5,331,010 -0.30(-0.28%)
Jan 24, 2025 106.45 109.39 106.16 107.68 5,950,524 +1.58(+1.49%)
Jan 23, 2025 106.06 106.48 105.04 106.10 4,368,566 -0.27(-0.25%)
Jan 22, 2025 107.34 107.79 105.75 106.37 3,425,002 +0.09(+0.08%)
Jan 21, 2025 104.14 106.83 103.80 106.28 5,066,852 +2.93(+2.84%)
Jan 17, 2025 105.50 105.80 103.04 103.35 5,583,588 -0.15(-0.14%)
Jan 16, 2025 104.39 105.62 103.14 103.50 4,105,182 -0.74(-0.71%)
Jan 15, 2025 104.49 104.83 102.83 104.24 6,233,253 +2.63(+2.59%)
Jan 14, 2025 103.11 103.36 100.75 101.61 5,094,746 -0.15(-0.15%)
Jan 13, 2025 101.00 102.14 99.05 101.76 8,075,598 -1.95(-1.88%)
Jan 10, 2025 103.94 104.50 99.79 103.71 8,971,697 -3.93(-3.65%)
Jan 08, 2025 106.48 108.03 105.02 107.64 5,185,535 +0.86(+0.81%)
Jan 07, 2025 114.90 115.37 106.08 106.78 6,148,493 -7.46(-6.53%)
Jan 06, 2025 112.24 114.29 111.50 114.24 7,065,491 +4.99(+4.57%)
Jan 03, 2025 108.87 109.69 107.54 109.25 2,961,633 +1.72(+1.60%)
Jan 02, 2025 107.50 108.32 104.91 107.53 4,436,411 +1.20(+1.13%)
Dec 31, 2024 106.33 0 -0.36(-0.34%)
Dec 30, 2024 105.07 107.19 104.54 106.69 4,095,290 -1.49(-1.38%)
Dec 27, 2024 109.44 109.80 106.52 108.18 3,966,358 -1.78(-1.62%)
Dec 26, 2024 109.78 110.62 108.89 109.96 2,222,516 -0.22(-0.20%)
Dec 24, 2024 109.63 110.36 108.51 110.18 1,848,465 +0.93(+0.85%)
Dec 23, 2024 108.53 110.08 107.47 109.25 4,095,622 +0.30(+0.28%)
Dec 20, 2024 105.30 109.96 104.50 108.95 6,709,483 +1.75(+1.63%)
Dec 19, 2024 111.30 111.44 105.71 107.20 9,059,221 -2.50(-2.28%)
Dec 18, 2024 118.81 120.10 109.51 109.70 8,780,624 -9.79(-8.19%)
Dec 17, 2024 115.14 119.85 114.95 119.49 8,032,677 +3.55(+3.06%)
Dec 16, 2024 115.72 117.00 114.69 115.94 5,176,699 +1.31(+1.14%)
Dec 13, 2024 115.52 116.50 113.44 114.63 4,667,295 -0.68(-0.59%)
Dec 12, 2024 116.22 118.32 115.15 115.31 6,053,910 -2.06(-1.76%)
Dec 11, 2024 115.36 117.86 114.16 117.37 6,451,813 +3.92(+3.46%)
Dec 10, 2024 114.78 116.65 112.69 113.45 5,150,501 -1.84(-1.60%)
Dec 09, 2024 118.59 118.94 114.08 115.29 6,325,009 -3.08(-2.60%)
Dec 06, 2024 116.72 120.72 116.40 118.37 10,136,378 +4.28(+3.75%)
Dec 05, 2024 113.43 115.46 112.94 114.09 5,282,856 +0.66(+0.58%)
Dec 04, 2024 112.33 115.79 112.30 113.43 7,734,338 +1.57(+1.40%)
Dec 03, 2024 112.75 113.79 111.04 111.86 8,249,923 -1.12(-0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.