Shopify Price History

$1,474.94
+23.66 (+1.63 %)
(As of 09/15/2021 04:00 PM ET)
Add
Compare
Today's Range
$1,433.11
$1,477.64
50-Day Range
$1,441.50
$1,643.32
52-Week Range
$839.40
$1,650.00
Volume649,609 shs
Average Volume1.31 million shs
Market Capitalization$184.02 billion
P/E Ratio76.15
Dividend YieldN/A
Beta1.45

Shopify (NYSE:SHOP) Price Performance

5 Day
Performance
-0.62%

1 Month
Performance
-0.94%

3 Month
Performance
+7.95%

Year-To-Date
Performance
+30.30%

1 Year
Performance
+66.63%

Shopify (NYSE:SHOP) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$1,451.28$1,474.94
+1.63%
$1,477.64$1,433.11649,609 shs$184.02 billion
09/14/2021$1,476.87$1,451.28
-1.73%
$1,491.44$1,443.00778,416 shs$181.07 billion
09/13/2021$1,484.10$1,476.87
-0.49%
$1,495.39$1,432.36975,321 shs$184.26 billion
09/10/2021$1,504.08$1,484.10
-1.33%
$1,517.71$1,479.50501,678 shs$185.16 billion
09/09/2021$1,477.81$1,504.08
+1.78%
$1,519.31$1,485.93661,967 shs$187.65 billion
09/08/2021$1,536.70$1,477.81
-3.83%
$1,537.94$1,475.751.07 million shs$184.38 billion
09/07/2021$1,554.25$1,536.70
-1.13%
$1,563.77$1,526.89609,471 shs$191.72 billion
09/06/2021$1,554.25$1,554.25$1,568.03$1,541.00602,231 shs$193.91 billion
09/03/2021$1,542.60$1,554.25
+0.76%
$1,568.03$1,541.00600,290 shs$193.91 billion
09/02/2021$1,539.03$1,542.60
+0.23%
$1,588.00$1,538.40934,795 shs$192.46 billion
09/01/2021$1,524.78$1,539.03
+0.93%
$1,552.24$1,523.28574,914 shs$192.01 billion
08/31/2021$1,549.00$1,524.78
-1.56%
$1,554.23$1,521.29518,738 shs$190.24 billion
08/30/2021$1,531.42$1,549.00
+1.15%
$1,560.00$1,528.01650,157 shs$193.26 billion
08/27/2021$1,515.58$1,531.42
+1.05%
$1,538.99$1,511.14506,136 shs$191.06 billion
08/26/2021$1,552.24$1,515.58
-2.36%
$1,556.90$1,514.19622,063 shs$189.09 billion
08/25/2021$1,538.51$1,552.24
+0.89%
$1,555.97$1,511.60795,860 shs$193.66 billion
08/24/2021$1,481.41$1,538.51
+3.85%
$1,562.00$1,510.001.35 million shs$191.95 billion
08/23/2021$1,450.70$1,481.41
+2.12%
$1,488.15$1,453.08868,713 shs$184.83 billion
08/20/2021$1,466.11$1,450.70
-1.05%
$1,485.80$1,437.50776,473 shs$180.36 billion
08/19/2021$1,489.18$1,466.11
-1.55%
$1,499.55$1,463.11623,065 shs$182.28 billion
08/18/2021$1,481.87$1,489.18
+0.49%
$1,514.00$1,471.20817,741 shs$185.15 billion
08/17/2021$1,489.00$1,481.87
-0.48%
$1,493.27$1,458.081.14 million shs$184.24 billion
08/16/2021$1,498.00$1,489.00
-0.60%
$1,534.60$1,468.711.28 million shs$185.12 billion
08/13/2021$1,503.20$1,498.00
-0.35%
$1,504.98$1,475.00622,503 shs$186.24 billion
08/12/2021$1,485.23$1,503.20
+1.21%
$1,514.00$1,455.941.08 million shs$186.89 billion
08/11/2021$1,525.94$1,485.23
-2.67%
$1,537.43$1,480.80916,074 shs$184.65 billion
08/10/2021$1,549.99$1,525.94
-1.55%
$1,583.37$1,514.441.20 million shs$189.72 billion
08/09/2021$1,525.06$1,549.99
+1.63%
$1,551.99$1,510.081.09 million shs$192.71 billion
08/06/2021$1,545.55$1,525.06
-1.33%
$1,550.99$1,501.27690,370 shs$189.61 billion
08/05/2021$1,555.52$1,545.55
-0.64%
$1,576.00$1,533.85820,833 shs$192.15 billion
08/04/2021$1,522.56$1,555.52
+2.16%
$1,558.25$1,517.01660,941 shs$193.39 billion
08/03/2021$1,538.67$1,522.56
-1.05%
$1,559.75$1,499.001.61 million shs$189.30 billion
08/02/2021$1,499.93$1,538.67
+2.58%
$1,555.00$1,493.051.42 million shs$191.30 billion
07/30/2021$1,525.00$1,499.93
-1.64%
$1,529.87$1,490.201.02 million shs$186.48 billion
07/29/2021$1,538.00$1,525.00
-0.85%
$1,560.22$1,510.001.73 million shs$189.60 billion
07/28/2021$1,555.10$1,538.00
-1.10%
$1,583.15$1,497.032.18 million shs$191.21 billion
07/27/2021$1,582.28$1,555.10
-1.72%
$1,602.42$1,513.041.71 million shs$193.34 billion
07/26/2021$1,643.32$1,582.28
-3.71%
$1,650.00$1,576.711.43 million shs$196.72 billion
07/23/2021$1,594.09$1,643.32
+3.09%
$1,650.00$1,595.931.39 million shs$204.31 billion
07/22/2021$1,569.36$1,594.09
+1.58%
$1,602.57$1,564.261.84 million shs$198.19 billion
07/21/2021$1,524.78$1,569.36
+2.92%
$1,569.36$1,515.641.35 million shs$195.11 billion
07/20/2021$1,472.01$1,524.78
+3.58%
$1,533.52$1,458.161.28 million shs$189.57 billion
07/19/2021$1,442.63$1,472.01
+2.04%
$1,475.37$1,393.011.41 million shs$183.01 billion
07/16/2021$1,441.50$1,442.63
+0.08%
$1,463.81$1,426.00957,566 shs$179.36 billion
07/15/2021$1,463.00$1,441.50
-1.47%
$1,481.11$1,420.021.16 million shs$179.22 billion
07/14/2021$1,516.47$1,463.00
-3.53%
$1,550.00$1,459.001.45 million shs$181.89 billion
07/13/2021$1,494.74$1,516.47
+1.45%
$1,532.27$1,490.741.18 million shs$188.54 billion
07/12/2021$1,494.99$1,494.74
-0.02%
$1,530.18$1,476.001.12 million shs$185.84 billion
07/09/2021$1,463.34$1,494.99
+2.16%
$1,496.92$1,457.881.25 million shs$185.87 billion
07/08/2021$1,520.22$1,463.34
-3.74%
$1,499.50$1,452.321.65 million shs$181.93 billion
07/07/2021$1,538.03$1,520.22
-1.16%
$1,587.74$1,508.371.66 million shs$189.00 billion
07/06/2021$1,464.75$1,538.03
+5.00%
$1,541.00$1,467.611.92 million shs$191.22 billion
07/05/2021$1,464.75$1,464.75$1,498.00$1,449.021.05 million shs$182.11 billion
07/02/2021$1,458.00$1,464.75
+0.46%
$1,498.00$1,449.021.02 million shs$182.11 billion
07/01/2021$1,460.98$1,458.00
-0.20%
N/AN/A761,065 shs$181.27 billion
06/30/2021$1,482.99$1,460.98
-1.48%
N/AN/A1.04 million shs$181.64 billion
06/29/2021$1,494.99$1,482.99
-0.80%
N/AN/A1.05 million shs$185.87 billion
06/28/2021$1,473.54$1,494.99
+1.46%
N/AN/A1.28 million shs$185.87 billion
06/25/2021$1,478.99$1,473.54
-0.37%
N/AN/A1.79 million shs$183.20 billion
06/24/2021$1,500.53$1,478.99
-1.44%
N/AN/A1.33 million shs$183.88 billion
06/23/2021$1,508.44$1,500.53
-0.52%
N/AN/A1.37 million shs$186.56 billion
06/22/2021$1,480.23$1,508.44
+1.91%
N/AN/A2.17 million shs$184.03 billion
06/21/2021$1,466.87$1,480.23
+0.91%
N/AN/A3.24 million shs$184.03 billion
06/18/2021$1,449.27$1,466.87
+1.21%
N/AN/A2.54 million shs$182.37 billion
06/17/2021$1,366.30$1,449.27
+6.07%
N/AN/A3.14 million shs$169.87 billion
06/16/2021$1,321.08$1,366.30
+3.42%
N/AN/A2.31 million shs$169.87 billion
06/15/2021$1,306.64$1,321.08
+1.11%
N/AN/A1.72 million shs$164.25 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.