SHOP - SHOPIFY INC.
121.22
-0.220 -0.181%
Share volume: 246,922
Last Updated: Wed 05 Feb 2025 08:30:09 PM CET
Data Processing, Hosting, and Related Services:
15.65%
PREVIOUS CLOSE
CHG
CHG%
$121.44
-0.22
-0.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $116.30 | $116.30 | $120.48 | $120.48 | $116.13 | $116.13 | $119.20 | $119.20 | 7,207,358 | $7,207,358.00 |
| 02/03/2025 | $111.87 | $111.87 | $115.79 | $115.79 | $110.55 | $110.55 | $114.39 | $114.39 | 8,572,414 | $8,572,414.00 |
| 01/31/2025 | $119.61 | $119.61 | $122.00 | $122.00 | $116.54 | $116.54 | $116.80 | $116.80 | 7,756,296 | $7,756,296.00 |
| 01/30/2025 | $116.59 | $116.59 | $119.83 | $119.83 | $115.80 | $115.80 | $119.18 | $119.18 | 6,284,668 | $6,284,668.00 |
| 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 |