SHOP - SHOPIFY INC.
115.56
-1.610 -1.393%
Share volume: 10,064,130
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Data Processing, Hosting, and Related Services:
15.65%
PREVIOUS CLOSE
CHG
CHG%
$117.17
-7.91
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $125.20 | $125.20 | $125.50 | $125.50 | $115.30 | $115.30 | $115.56 | $115.56 | 10,064,130 | $9,895,086.00 |
| 02/20/2025 | $126.90 | $126.90 | $126.95 | $126.95 | $120.80 | $120.80 | $123.47 | $123.47 | 8,855,949 | $8,855,949.00 |
| 02/19/2025 | $129.05 | $129.05 | $129.05 | $129.05 | $124.40 | $124.40 | $127.66 | $127.66 | 7,766,893 | $7,766,893.00 |
| 02/18/2025 | $129.08 | $129.08 | $129.38 | $129.38 | $124.19 | $124.19 | $129.31 | $129.31 | 7,251,889 | $7,251,889.00 |
| 02/14/2025 | $125.76 | $125.76 | $128.57 | $128.57 | $123.88 | $123.88 | $128.35 | $128.35 | 8,511,292 | $8,511,292.00 |
| 02/13/2025 | $121.00 | $121.00 | $128.00 | $128.00 | $120.10 | $120.10 | $127.65 | $127.65 | 10,940,283 | $10,940,283.00 |
| 02/12/2025 | $119.05 | $119.05 | $122.49 | $122.49 | $116.70 | $116.70 | $120.49 | $120.49 | 13,307,355 | $13,307,355.00 |
| 02/11/2025 | $122.28 | $122.28 | $125.95 | $125.95 | $114.70 | $114.70 | $123.59 | $123.59 | 34,842,679 | $34,842,679.00 |
| 02/10/2025 | $121.46 | $121.46 | $123.41 | $123.41 | $119.14 | $119.14 | $119.90 | $119.90 | 13,060,695 | $13,060,695.00 |