SHOP - Shopify Inc
106.28
-0.195 -0.183%
Share volume: 4,975,924
Last Updated: Tue 21 Jan 2025 10:00:00 PM CET
Data Processing, Hosting, and Related Services:
15.69%
PREVIOUS CLOSE
CHG
CHG%
$106.48
2.93
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $104.14 | $104.14 | $106.83 | $106.83 | $103.80 | $103.80 | $106.28 | $106.28 | 4,975,924 | $4,975,924.00 |
| 01/17/2025 | $105.50 | $105.50 | $105.80 | $105.80 | $103.04 | $103.04 | $103.35 | $103.35 | 5,583,556 | $5,583,556.00 |
| 01/16/2025 | $104.39 | $104.39 | $105.62 | $105.62 | $103.14 | $103.14 | $103.50 | $103.50 | 4,105,903 | $4,105,903.00 |
| 01/15/2025 | $104.49 | $104.49 | $104.83 | $104.83 | $102.83 | $102.83 | $104.24 | $104.24 | 6,234,944 | $6,234,944.00 |
| 01/14/2025 | $103.11 | $103.11 | $103.36 | $103.36 | $100.75 | $100.75 | $101.61 | $101.61 | 5,096,700 | $5,096,700.00 |
| 01/13/2025 | $101.00 | $101.00 | $102.14 | $102.14 | $99.05 | $99.05 | $101.76 | $101.76 | 8,081,430 | $8,081,430.00 |
| 01/10/2025 | $103.94 | $103.94 | $104.50 | $104.50 | $99.79 | $99.79 | $103.71 | $103.71 | 8,971,655 | $8,971,655.00 |
| 01/08/2025 | $106.48 | $106.48 | $108.03 | $108.03 | $105.02 | $105.02 | $107.64 | $107.64 | 5,185,504 | $5,185,504.00 |