SHOP - SHOPIFY INC.
119.18
-0.065 -0.055%
Share volume: 6,003,144
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Data Processing, Hosting, and Related Services:
17.79%
PREVIOUS CLOSE
CHG
CHG%
$119.24
2.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $116.59 | $116.59 | $119.83 | $119.83 | $115.80 | $115.80 | $119.18 | $119.18 | 6,003,144 | $6,003,144.00 |
| 01/29/2025 | $116.70 | $116.70 | $118.40 | $118.40 | $114.77 | $114.77 | $116.59 | $116.59 | 9,269,327 | $9,269,327.00 |
| 01/28/2025 | $109.00 | $109.00 | $117.94 | $117.94 | $109.00 | $109.00 | $117.45 | $117.45 | 13,963,906 | $13,963,906.00 |
| 01/27/2025 | $104.45 | $104.45 | $108.39 | $108.39 | $102.52 | $102.52 | $107.38 | $107.38 | 5,333,133 | $5,333,133.00 |
| 01/24/2025 | $106.45 | $106.45 | $109.39 | $109.39 | $106.16 | $106.16 | $107.68 | $107.68 | 5,950,491 | $5,950,491.00 |
| 01/23/2025 | $106.06 | $106.06 | $106.48 | $106.48 | $105.04 | $105.04 | $106.10 | $106.10 | 4,358,492 | $4,358,492.00 |
| 01/22/2025 | $107.34 | $107.34 | $107.79 | $107.79 | $105.75 | $105.75 | $106.37 | $106.37 | 3,426,758 | $3,426,758.00 |
| 01/21/2025 | $104.14 | $104.14 | $106.83 | $106.83 | $103.80 | $103.80 | $106.28 | $106.28 | 5,068,855 | $5,068,855.00 |
| 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 |