Shopify Inc. (SHOP) NASDAQ

142.91

+1.44(+1.02%)

Updated at August 18 03:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025144.27141.47141.47145.22140.77.2M
August 14, 2025148.38144.27144.27148.5142.939.5M
August 13, 2025150.21150.09150.09151.65148.396.66M
August 12, 2025148.03149.3149.3150.7147.087.18M
August 11, 2025150.76147.5147.5153.32147.2210.13M
August 08, 2025150.49149.61149.61150.73148.039.57M
August 07, 2025154.46151.07151.07156.85147.515.77M
August 06, 2025145.16154.9154.9156.39145.1138.57M
August 05, 2025125127127127.23123.019.1M
August 04, 2025120.23125.21125.21125.49120.236.88M
August 01, 2025118.05118.6118.6120.19115.959.77M
July 31, 2025125.35122.21122.21126.58122.18.47M
July 30, 2025123.97123.01123.01125.94122.166.7M
July 29, 2025126.6124.85124.85127.62123.285.91M
July 28, 2025126.1126.84126.84128.15125.815.34M
July 25, 2025122.19124.43124.43125.57121.65.77M
July 24, 2025122.43122.08122.08122.85120.714.31M
July 23, 2025122.81122.21122.21123.11118.878.52M
July 22, 2025126.6123.71123.71127.24122.549.05M
July 21, 2025126.83128.43128.43129.29126.66.42M
July 18, 2025127.83127.07127.07129.08125.898.47M
July 17, 2025120.04126.75126.75127.34119.7113.28M
July 16, 2025114.29120120120.18112.5912.71M
July 15, 2025116.99115.05115.05118.65114.655.37M
July 14, 2025112.9116.74116.74118.46111.7210.23M
July 11, 2025114.03112.11112.11116.31111.395.51M
July 10, 2025114.46115.16115.16116.54112.46.11M
July 09, 2025113.17114.32114.32114.93112.596.12M
July 08, 2025117.51112.48112.48118.35111.347.71M
July 07, 2025115.95116.66116.66117.07114.895.42M
July 03, 2025114.98116.52116.52117.46114.973.77M
July 02, 2025111.8114.77114.77117.18111.786.72M
July 01, 2025114.31112.67112.67116.12112.075.54M
June 30, 2025115.09115.35115.35116.59113.967.06M
June 27, 2025113.09113.65113.65115.06111.916.38M
June 26, 2025113.76113.07113.07113.76108.3311.37M
June 25, 2025114.28113.89113.89114.5113.239.01M
June 24, 2025112.23114.42114.42115.16111.858.9M
June 23, 2025106.19109.98109.98110.06103.918.83M
June 20, 2025107.72106.4106.4109.12105.7310.35M
June 18, 2025106.52105.97105.97107.7105.35.96M
June 17, 2025107.3106.53106.53108.54106.334.91M
June 16, 2025107.96108.37108.37109.48107.017.27M
June 13, 2025105.53105.34105.34107104.667.94M
June 12, 2025113.25109.21109.21113.57108.878.57M
June 11, 2025111.63114.13114.13117.36111.3413.98M
June 10, 2025108.36110.26110.26110.61107.356.55M
June 09, 2025110.42107.8107.8111107.767.74M
June 06, 2025106.99111.41111.41112.08106.668.73M
June 05, 2025104.06105.03105.03106.56103.1211.04M
June 04, 2025105.44103.58103.58105.75102.837.45M
June 03, 2025104.8105.11105.11106.56104.297.2M
June 02, 2025106.25106.54106.54107.35103.735.34M
May 30, 2025107.32107.11107.11107.69103.919.57M
May 29, 2025109.69107.7107.7110.68107.156.64M
May 28, 2025106.53107.11107.11108.13105.576.61M
May 27, 2025104.36106.74106.74107.48103.97.39M
May 23, 2025100.81101.51101.51102.96100.315.92M
May 22, 2025102.42103.29103.29104.76101.786.2M
May 21, 2025104.99102.32102.32105.58101.559.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved