SHOP (Shopify Inc.) - Sector: Technology / Industry: Computer Software: Prepackaged Software



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 317.00 319.73 311.61 326.56 1.7147% 0.8462% 4.578% 1,792,449 $573,099,718
2019-10-18 332.00 314.34 312.13 335.00 -5.1307% 0.1992% 6.8269% 2,657,600 $835,389,983
2019-10-17 326.50 331.34 324.00 333.92 2.3792% 0.8837% 2.9708% 1,684,300 $558,075,962
2019-10-16 342.01 323.64 322.24 343.65 -6.484% -1.176% 6.2302% 2,489,200 $805,604,688
2019-10-15 347.10 346.08 343.70 349.44 0.517% 0.8132% 1.6426% 2,033,400 $703,719,072
2019-10-14 328.99 344.30 328.67 346.03 4.5678% -0.082% 5.0169% 2,122,400 $730,742,320
2019-10-11 330.87 329.26 324.46 337.33 1.4763% 1.9724% 3.8153% 2,261,200 $744,522,712
2019-10-10 314.47 324.47 311.01 329.29 3.3838% 0.1975% 5.5513% 2,175,800 $705,981,826
2019-10-09 313.50 313.85 311.67 316.71 0.9002% 0.7877% 1.5914% 1,448,800 $454,705,880
2019-10-08 322.50 311.05 310.80 325.69 -4.6795% -1.1706% 4.5718% 1,967,300 $611,928,665
2019-10-07 326.82 326.32 322.16 331.57 -0.2689% -0.1161% 2.838% 1,400,600 $457,043,792
2019-10-04 327.47 327.20 320.10 330.45 0.5007% 0.5836% 3.1321% 2,754,000 $901,108,800
2019-10-03 311.44 325.57 304.18 326.60 4.9008% 0.348% 6.8659% 3,137,200 $1,021,378,204
2019-10-02 309.64 310.36 300.70 311.17 -0.9131% -1.143% 3.3647% 2,206,200 $684,716,232
2019-10-01 311.66 313.22 308.80 320.00 0.5005% 0% 3.5% 2,010,700 $629,791,454
2019-09-30 304.69 311.66 302.03 316.49 1.953% -0.3271% 4.5689% 2,060,200 $642,081,932
2019-09-27 314.00 305.69 301.71 316.40 -2.3791% 0.2746% 4.6429% 2,181,200 $666,771,028
2019-09-26 314.82 313.14 302.36 316.19 -0.4641% 0.0699% 4.374% 2,935,900 $919,347,726
2019-09-25 292.00 314.60 286.07 315.82 6.4744% -1.1744% 9.4214% 5,484,400 $1,725,392,240
2019-09-24 313.56 295.47 287.57 315.84 -5.679% 0.0958% 8.9507% 5,263,400 $1,555,176,798
2019-09-23 317.78 313.26 310.71 325.47 -1.7439% -0.3262% 4.5338% 2,469,300 $773,532,918
2019-09-20 324.99 318.82 312.00 330.90 -1.9015% -0.0031% 5.7117% 2,783,200 $887,339,824
2019-09-19 328.34 325.00 321.22 331.85 -0.2609% 0.7642% 3.2033% 1,766,900 $574,242,500
2019-09-18 331.07 325.85 317.55 331.89 -0.9032% 0.6843% 4.3207% 2,701,100 $880,153,435
2019-09-17 324.59 328.82 323.43 334.73 -2.6958% -3.9476% 3.3759% 5,533,500 $1,819,525,470
2019-09-16 328.51 337.93 324.51 343.45 -0.1123% -2.8968% 5.5146% 2,855,300 $964,891,529
2019-09-13 356.53 338.31 337.64 357.50 -5.137% -0.028% 5.5552% 2,676,600 $905,520,546
2019-09-12 354.97 356.63 351.11 360.82 2.6244% 2.1467% 2.6911% 3,080,000 $1,098,420,400
2019-09-11 338.40 347.51 336.10 350.70 3.0453% 0.344% 4.1631% 3,215,200 $1,117,314,152
2019-09-10 352.50 337.24 335.09 355.31 -5.9749% -1.7202% 5.6908% 5,254,600 $1,772,061,304
2019-09-09 384.02 358.67 350.32 384.02 -5.7174% 0.9463% 8.7743% 4,518,100 $1,620,506,927
2019-09-06 393.49 380.42 380.14 395.75 -3.132% 0.1961% 3.9444% 1,723,700 $655,729,954
2019-09-05 387.70 392.72 380.38 393.00 1.6119% 0.3131% 3.21% 2,218,500 $871,249,320
2019-09-04 389.70 386.49 382.50 391.49 0.672% 1.5082% 2.2964% 1,339,900 $517,857,951
2019-09-03 384.00 383.91 380.20 392.80 -0.384% -0.3607% 3.2077% 1,965,500 $754,575,105
2019-08-30 393.62 385.39 371.73 394.44 -1.6134% 0.4876% 5.7575% 2,922,600 $1,126,340,814
2019-08-29 402.25 391.71 391.71 403.00 -0.7827% 1.887% 2.8015% 2,407,400 $943,002,654
2019-08-28 406.37 394.80 390.82 407.88 -2.9952% -0.1523% 4.1826% 2,743,600 $1,083,173,280
2019-08-27 402.70 406.99 398.50 409.61 2.7856% 1.7022% 2.7123% 2,791,900 $1,136,275,381
2019-08-26 388.61 395.96 384.12 397.96 3.4513% 1.531% 3.4777% 1,996,200 $790,415,352
2019-08-23 387.99 382.75 381.25 401.16 -1.4902% -0.1416% 4.9641% 2,902,400 $1,110,893,600
2019-08-22 391.88 388.54 380.02 392.83 -0.3309% 0.5259% 3.261% 2,084,800 $810,028,192
2019-08-21 381.43 389.83 377.50 391.45 3.963% 1.7228% 3.5637% 2,421,200 $943,856,396
2019-08-20 361.46 374.97 359.32 376.30 3.6315% -0.1023% 4.5124% 2,071,700 $776,825,349
2019-08-19 363.74 361.83 359.11 365.91 0.8613% 1.3938% 1.8584% 1,200,700 $434,449,281
2019-08-16 356.09 358.74 347.66 361.07 2.1847% 1.4299% 3.7139% 1,320,600 $473,752,044
2019-08-15 355.00 351.07 347.68 359.50 -0.4904% 0.6236% 3.2879% 1,582,200 $555,462,954
2019-08-14 360.37 352.80 347.55 366.94 -4.4498% -2.3996% 5.2842% 2,397,700 $845,908,560
2019-08-13 364.00 369.23 355.33 370.70 0.6817% -0.7444% 4.1462% 1,921,900 $709,623,137
2019-08-12 367.00 366.73 361.25 372.36 -0.8704% -0.7974% 2.9837% 1,777,600 $651,899,248
2019-08-09 354.50 369.95 354.25 371.63 3.3929% -0.9251% 4.6767% 2,361,400 $873,599,930
2019-08-08 344.01 357.81 342.34 358.58 4.8343% 0.7911% 4.529% 1,885,200 $674,543,412
2019-08-07 330.08 341.31 328.53 342.83 2.5972% -0.7781% 4.1712% 1,767,900 $603,401,949
2019-08-06 327.41 332.67 324.40 333.38 3.5098% 1.8731% 2.6936% 1,772,600 $589,690,842
2019-08-05 313.87 321.39 313.39 327.50 -3.2512% -5.5149% 4.3084% 2,391,300 $768,539,907
2019-08-02 341.23 332.19 322.67 341.23 -2.6949% -0.0469% 5.4391% 1,980,600 $657,935,514
2019-08-01 334.01 341.39 328.01 350.79 7.3959% 5.0742% 6.4939% 4,612,800 $1,574,763,792
2019-07-31 316.51 317.88 310.36 320.98 1.139% 0.7031% 3.3086% 1,836,300 $583,723,044
2019-07-30 314.00 314.30 310.36 322.34 -1.6922% -1.786% 3.7166% 1,776,100 $558,228,230
2019-07-29 336.35 319.71 313.56 337.03 -5.0009% -0.0565% 6.9648% 2,223,400 $710,843,214
2019-07-26 332.94 336.54 332.32 338.97 0.96% -0.12% 1.9618% 1,120,200 $376,992,108
2019-07-25 330.91 333.34 327.75 338.74 1.1439% 0.4066% 3.2456% 1,498,400 $499,476,655
2019-07-24 330.51 329.57 324.11 331.83 -0.1968% 0.0878% 2.3253% 1,888,900 $622,524,773
2019-07-23 337.00 330.22 328.60 338.96 -1.4974% 0.525% 3.0564% 1,664,100 $549,519,102
2019-07-22 331.92 335.24 331.52 340.84 1.5879% 0.5818% 2.7343% 1,870,900 $627,200,516
2019-07-19 333.15 330.00 329.68 339.00 -0.3473% 0.604% 2.7493% 1,478,900 $488,037,000
2019-07-18 325.75 331.15 322.61 333.24 1.7921% 0.1322% 3.1904% 1,678,500 $555,835,275
2019-07-17 319.32 325.32 319.03 336.95 2.4985% 0.6081% 5.3174% 3,748,200 $1,219,364,424
2019-07-16 323.66 317.39 315.87 324.80 -2.0462% -0.1111% 2.7494% 1,336,900 $424,318,691
2019-07-15 309.94 324.02 306.03 324.29 4.5158% -0.0258% 5.632% 1,841,300 $596,618,026
2019-07-12 315.00 310.02 302.57 315.78 -1.581% 0% 4.1827% 2,024,800 $627,728,496
2019-07-11 319.00 315.00 314.24 319.79 -1.257% -0.0031% 1.7352% 1,238,300 $390,064,500
2019-07-10 324.53 319.01 318.51 326.99 -0.9224% 0.792% 2.5934% 1,275,700 $406,961,057
2019-07-09 322.41 321.98 319.56 324.43 0.3053% 0.4393% 1.5024% 1,740,700 $560,470,586
2019-07-08 314.44 321.00 312.96 329.80 2.3205% 0.2295% 5.1061% 2,548,700 $818,132,700
2019-07-05 311.01 313.72 303.41 313.93 0.1245% -0.7404% 3.3511% 1,318,300 $413,577,076
2019-07-03 310.89 313.33 310.28 318.34 0.4392% -0.343% 2.5319% 966,400 $302,802,112
2019-07-02 305.39 311.96 305.00 314.66 2.3894% 0.233% 3.07% 1,298,800 $405,173,648
2019-07-01 308.60 304.68 300.33 308.77 1.5092% 2.8153% 2.7334% 1,344,000 $409,489,920
2019-06-28 303.30 300.15 292.34 304.29 -0.2691% 0.7775% 3.9272% 1,500,900 $450,495,134
2019-06-27 290.50 300.96 289.50 302.44 4.1276% 0.5086% 4.2785% 1,814,500 $546,091,920
2019-06-26 289.02 289.03 281.70 295.52 1.7568% 1.7533% 4.6751% 2,334,000 $674,596,019
2019-06-25 306.99 284.04 281.75 309.63 -8.9119% -1.5521% 9.0043% 4,953,000 $1,406,850,120
2019-06-24 323.34 311.83 311.05 324.49 -4.5954% -1.0739% 4.1411% 2,179,600 $679,664,668
2019-06-21 328.00 326.85 324.10 331.37 -0.3536% -0.003% 2.1939% 1,446,000 $472,625,100
2019-06-20 331.50 328.01 326.00 338.94 0.3027% 1.3699% 3.8178% 3,108,800 $1,019,717,488
2019-06-19 305.51 327.02 302.40 327.69 7.4981% 0.4273% 7.7177% 2,980,200 $974,585,004
2019-06-18 310.00 304.21 303.74 311.38 -0.5362% 1.3569% 2.4536% 1,104,900 $336,121,629
2019-06-17 304.45 305.85 303.08 307.88 0.2425% -0.2163% 1.5604% 703,500 $215,165,475
2019-06-14 305.40 305.11 301.94 306.42 -0.6124% -0.5186% 1.462% 751,000 $229,137,610
2019-06-13 312.91 306.99 305.64 314.10 -1.0157% 0.8931% 2.6919% 1,043,400 $320,313,366
2019-06-12 304.48 310.14 302.00 312.70 1.1183% -0.7271% 3.4218% 1,124,600 $348,783,444
2019-06-11 309.60 306.71 298.57 311.51 -0.0065% 0.9357% 4.154% 1,847,800 $566,738,738
2019-06-10 309.15 306.73 304.44 315.62 0.5507% 1.344% 3.5437% 1,716,100 $526,379,353
2019-06-07 298.67 305.05 298.40 309.37 2.6897% 0.543% 3.5459% 2,344,700 $715,250,735
2019-06-06 291.84 297.06 289.01 299.11 1.552% -0.2325% 3.3767% 1,867,300 $554,700,138
2019-06-05 277.22 292.52 277.12 292.86 6.7591% 1.1752% 5.3738% 2,342,100 $685,111,092
2019-06-04 268.47 274.00 264.11 274.10 3.3962% 1.3094% 3.6447% 1,603,000 $439,222,000
2019-06-03 274.28 265.00 262.17 277.51 -3.6013% -0.2255% 5.5277% 2,535,800 $671,987,000
2019-05-31 273.36 274.90 272.16 278.97 0% 0% 0% 1,087,800 $299,036,220