Free Trial

Shopify (SHOP) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free SHOP Stock Alerts
C$79.41
+1.25 (+1.60%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Shopify Stock Price Performance

5 Day
Performance
+1.98%
1 Month
Performance
-19.81%
3 Month
Performance
-23.42%
6 Month
Performance
-20.37%
Year-To-Date
Performance
-23.02%
1 Year
Performance
-2.54%
Receive SHOP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shopify and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

SHOP Stock Chart for Wednesday, May, 29, 2024

SHOP Chart by TradingView

Shopify Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$78.16C$79.41
+1.60%		C$79.43C$76.742.51 million shsC$96.09 billion
05/27/2024C$77.87C$78.16
+0.37%		C$78.40C$77.75504,015 shsC$94.57 billion
05/24/2024C$79.19C$77.87
-1.67%		C$79.49C$77.762.02 million shsC$94.22 billion
05/23/2024C$80.41C$79.19
-1.52%		C$80.74C$78.973.00 million shsC$95.82 billion
05/22/2024C$77.85C$80.41
+3.29%		C$82.12C$79.732.10 million shsC$97.30 billion
05/21/2024C$79.63C$77.85
-2.24%		C$80.00C$77.831.95 million shsC$94.20 billion
05/20/2024C$79.63C$79.63C$79.71C$77.762.33 million shsC$96.35 billion
05/17/2024C$78.73C$79.63
+1.14%		C$79.71C$77.762.33 million shsC$96.35 billion
05/16/2024C$79.98C$78.73
-1.56%		C$80.36C$78.701.86 million shsC$95.26 billion
05/15/2024C$79.19C$79.98
+1.00%		C$81.27C$79.602.34 million shsC$96.78 billion
05/14/2024C$80.30C$79.19
-1.38%		C$80.07C$77.652.66 million shsC$95.82 billion
05/13/2024C$80.58C$80.30
-0.35%		C$81.25C$79.693.91 million shsC$97.16 billion
05/10/2024C$85.39C$80.58
-5.63%		C$85.49C$80.216.14 million shsC$97.50 billion
05/09/2024C$86.16C$85.39
-0.89%		C$87.50C$84.403.08 million shsC$103.32 billion
05/08/2024C$105.75C$86.16
-18.52%		C$88.50C$83.336.12 million shsC$104.25 billion
05/07/2024C$105.68C$105.75
+0.07%		C$106.50C$104.323.19 million shsC$127.96 billion
05/06/2024C$101.86C$105.68
+3.75%		C$106.16C$101.664.15 million shsC$127.87 billion
05/03/2024C$98.49C$101.86
+3.42%		C$102.26C$100.032.93 million shsC$123.25 billion
05/02/2024C$96.85C$98.49
+1.69%		C$99.88C$96.402.20 million shsC$119.17 billion
05/01/2024C$96.65C$96.85
+0.21%		C$98.81C$94.802.60 million shsC$117.19 billion
04/30/2024C$99.03C$96.65
-2.40%		C$102.40C$96.633.45 million shsC$116.95 billion
04/29/2024C$97.47C$99.03
+1.60%		C$101.08C$97.522.14 million shsC$119.83 billion
04/26/2024C$96.33C$97.47
+1.18%		C$98.18C$96.701.35 million shsC$117.94 billion
04/25/2024C$99.01C$96.33
-2.71%		C$97.70C$95.492.44 million shsC$116.56 billion
04/24/2024C$101.10C$99.01
-2.07%		C$102.44C$98.351.79 million shsC$119.80 billion
04/23/2024C$96.65C$101.10
+4.60%		C$101.88C$97.502.49 million shsC$122.33 billion
04/22/2024C$95.82C$96.65
+0.87%		C$97.55C$95.252.12 million shsC$116.95 billion
04/19/2024C$95.79C$95.82
+0.03%		C$98.50C$94.652.27 million shsC$115.94 billion
04/18/2024C$95.62C$95.79
+0.18%		C$97.57C$93.853.00 million shsC$115.91 billion
04/17/2024C$94.92C$95.62
+0.74%		C$97.95C$95.203.44 million shsC$115.70 billion
04/16/2024C$94.51C$94.92
+0.43%		C$95.86C$94.032.92 million shsC$114.85 billion
04/15/2024C$96.43C$94.51
-1.99%		C$96.73C$94.293.50 million shsC$114.36 billion
04/12/2024C$97.89C$96.43
-1.49%		C$97.87C$95.381.68 million shsC$116.68 billion
04/11/2024C$98.46C$97.89
-0.58%		C$98.81C$96.662.07 million shsC$118.45 billion
04/10/2024C$101.65C$98.46
-3.14%		C$99.85C$98.042.82 million shsC$119.14 billion
04/09/2024C$101.00C$101.65
+0.64%		C$101.81C$99.952.14 million shsC$123.00 billion
04/08/2024C$102.29C$101.00
-1.26%		C$102.40C$99.551.39 million shsC$122.21 billion
04/05/2024C$101.37C$102.29
+0.91%		C$103.20C$100.651.37 million shsC$123.77 billion
04/04/2024C$102.37C$101.37
-0.98%		C$104.03C$100.961.72 million shsC$122.66 billion
04/03/2024C$106.01C$102.37
-3.43%		C$107.56C$101.712.59 million shsC$123.87 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024C$106.15C$106.01
-0.13%		C$106.64C$103.141.82 million shsC$128.27 billion
04/01/2024C$104.50C$106.15
+1.58%		C$106.72C$103.581.51 million shsC$128.44 billion
03/29/2024C$104.50C$104.50C$107.38C$104.271.54 million shsC$126.45 billion
03/28/2024C$106.70C$104.50
-2.06%		C$107.38C$104.271.54 million shsC$126.45 billion
03/27/2024C$106.54C$106.70
+0.15%		C$108.00C$105.282.19 million shsC$129.11 billion
03/26/2024C$106.48C$106.54
+0.06%		C$108.27C$105.472.41 million shsC$128.91 billion
03/25/2024C$107.13C$106.48
-0.61%		C$108.07C$105.631.68 million shsC$128.84 billion
03/22/2024C$107.68C$107.13
-0.51%		C$109.07C$106.641.40 million shsC$129.63 billion
03/21/2024C$109.69C$107.68
-1.83%		C$112.58C$107.682.18 million shsC$130.29 billion
03/20/2024C$105.19C$109.69
+4.28%		C$110.09C$105.042.68 million shsC$132.72 billion
03/19/2024C$104.93C$105.19
+0.25%		C$106.40C$102.512.43 million shsC$127.28 billion
03/18/2024C$104.48C$104.93
+0.43%		C$105.69C$103.301.97 million shsC$126.97 billion
03/15/2024C$106.07C$104.48
-1.50%		C$106.90C$103.8610.61 million shsC$126.42 billion
03/14/2024C$105.97C$106.07
+0.09%		C$107.60C$104.662.47 million shsC$128.34 billion
03/13/2024C$103.02C$105.97
+2.86%		C$106.95C$102.662.12 million shsC$128.22 billion
03/12/2024C$101.08C$103.02
+1.92%		C$103.51C$100.841.99 million shsC$124.65 billion
03/11/2024C$102.80C$101.08
-1.67%		C$102.92C$100.521.26 million shsC$122.31 billion
03/08/2024C$101.40C$102.80
+1.38%		C$106.99C$102.362.18 million shsC$124.39 billion
03/07/2024C$100.07C$101.40
+1.33%		C$102.20C$98.801.91 million shsC$122.69 billion
03/06/2024C$99.87C$100.07
+0.20%		C$101.54C$98.701.65 million shsC$121.08 billion
03/05/2024C$102.86C$99.87
-2.91%		C$101.75C$98.602.21 million shsC$120.84 billion
03/04/2024C$103.87C$102.86
-0.97%		C$103.80C$100.451.64 million shsC$124.46 billion
03/01/2024C$103.69C$103.87
+0.17%		C$106.90C$103.803.85 million shsC$125.68 billion
02/29/2024C$102.59C$103.69
+1.07%		C$104.45C$101.844.11 million shsC$125.46 billion
02/28/2024C$103.67C$102.59
-1.04%		C$103.38C$101.392.14 million shsC$124.13 billion

Related Companies:
This page (TSE:SHOP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends