Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	70.85	70.86	67.52	67.60	22,194,700	-2.96(-4.20%)
Mar 30, 2022	72.57	73.78	69.20	70.56	31,907,860	-3.84(-5.16%)
Mar 29, 2022	71.68	75.88	70.24	74.40	29,455,450	+4.24(+6.04%)
Mar 28, 2022	68.50	71.66	67.07	70.16	24,505,990	+2.21(+3.25%)
Mar 25, 2022	70.50	70.69	66.60	67.95	22,350,350	-2.55(-3.61%)
Mar 24, 2022	71.03	71.18	68.04	70.50	24,182,860	+0.14(+0.20%)
Mar 23, 2022	71.50	73.95	69.50	70.36	33,959,880	-2.34(-3.22%)
Mar 22, 2022	68.92	73.38	67.09	72.70	44,542,720	+4.36(+6.37%)
Mar 21, 2022	69.90	71.31	65.30	68.34	66,677,580	-9.66(-12.38%)
Mar 18, 2022	64.99	78.00	64.73	78.00	46,309,400	+12.26(+18.65%)
Mar 17, 2022	61.22	65.78	60.46	65.74	30,332,550	+3.50(+5.62%)
Mar 16, 2022	57.46	62.39	56.70	62.24	31,581,200	+6.89(+12.46%)
Mar 15, 2022	51.86	56.30	51.37	55.34	26,547,890	+4.09(+7.98%)
Mar 14, 2022	54.14	55.32	51.00	51.26	24,930,430	-3.18(-5.85%)
Mar 11, 2022	56.90	58.05	54.22	54.44	27,360,640	-0.88(-1.59%)
Mar 10, 2022	56.72		54.52	55.32	29,796,650	-3.45(-5.87%)
Mar 09, 2022	54.50	59.49	53.41	58.77	39,791,520	+7.27(+14.12%)
Mar 08, 2022	55.26	55.50	51.12	51.49	52,357,880	-4.59(-8.18%)
Mar 07, 2022	59.90	60.61	55.74	56.08	27,600,080	-4.00(-6.66%)
Mar 04, 2022	64.10	65.09	59.15	60.08	28,173,910	-3.99(-6.23%)
Mar 03, 2022	66.49	66.63	63.22	64.08	15,459,500	-1.91(-2.89%)
Mar 02, 2022	67.14	67.80	63.54	65.98	22,101,230	-1.36(-2.02%)

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.

Shopify Inc (NY: SHOP )

Historical Prices

Sections

Services

Follow Us