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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 361.46 365.99 359.32 367.43 1.1497% -0.1023% 2.2072% 208,877 $76,446,893
2019-08-19 363.74 361.83 347.68 365.91 0.8613% 1.3938% 4.9821% 1,181,300 $427,429,779
2019-08-16 356.09 358.74 347.66 361.07 2.1847% 1.4299% 3.7139% 1,304,400 $467,940,456
2019-08-15 355.00 351.07 347.68 359.50 -0.4904% 0.6236% 3.2879% 1,575,300 $553,040,571
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% 1,699,800 $562,888,770
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 -0.776% -1.3319% 2.4426% 1,087,800 $299,036,220
2019-05-30 275.10 277.05 270.80 277.84 1.6026% 0.8875% 2.5325% 1,290,900 $357,643,845
2019-05-29 280.00 272.68 270.52 280.30 -3.4522% -0.8604% 3.4891% 1,673,800 $456,411,784
2019-05-28 278.35 282.43 278.30 285.96 2.3854% 0.9063% 2.6787% 1,538,900 $434,631,527
2019-05-24 274.52 275.85 272.51 278.88 1.5573% 1.0692% 2.2823% 1,163,400 $320,923,890
2019-05-23 275.00 271.62 268.00 277.98 -2.6452% -1.4337% 3.5902% 1,530,300 $415,660,086
2019-05-22 271.71 279.00 271.39 280.95 2.269% -0.4032% 3.4027% 1,252,000 $349,308,000
2019-05-21 272.04 272.81 269.51 273.60 2.1034% 1.8152% 1.4942% 1,110,400 $302,928,224
2019-05-20 270.03 267.19 264.74 273.00 -2.3071% -1.2687% 3.0242% 1,856,100 $495,931,359
2019-05-17 276.68 273.50 271.58 279.44 -1.6222% -0.4784% 2.8128% 1,667,200 $455,979,200
2019-05-16 265.36 278.01 265.10 279.48 5.243% 0.4543% 5.1453% 2,975,700 $827,274,357
2019-05-15 250.61 264.16 250.04 265.42 4.3492% -1.0034% 5.7946% 1,931,600 $510,251,456
2019-05-14 245.00 253.15 242.23 254.04 0.941% -2.3087% 4.648% 2,097,100 $530,880,865
2019-05-13 247.91 250.79 245.62 253.06 -3.1063% -4.219% 2.9412% 1,938,800 $486,231,652
2019-05-10 260.43 258.83 252.66 262.99 -0.6868% -0.0729% 3.9296% 1,674,900 $433,514,367
2019-05-09 258.88 260.62 254.10 261.36 -0.3403% -1.0057% 2.7778% 1,831,000 $477,195,220
2019-05-08 258.70 261.51 257.51 264.62 1.0901% 0.0039% 2.6869% 1,847,500 $483,139,725
2019-05-07 264.36 258.69 254.70 266.50 -2.5723% -0.4369% 4.4278% 2,589,400 $669,851,886
2019-05-06 257.20 265.52 255.12 266.72 0.5643% -2.5868% 4.3491% 2,916,900 $774,495,288
2019-05-03 259.00 264.03 254.79 266.40 3.3224% 1.354% 4.3581% 3,349,900 $884,474,096
2019-05-02 245.88 255.54 245.50 260.82 4.234% 0.2937% 5.8738% 4,054,200 $1,036,010,268
2019-05-01 242.85 245.16 237.39 252.30 0.6693% -0.2792% 5.9104% 3,184,300 $780,662,988
2019-04-30 226.44 243.53 226.44 247.50 7.8569% 0.2879% 8.5091% 6,223,400 $1,515,584,602
2019-04-29 225.33 225.79 223.53 228.75 1.5791% 1.3721% 2.281% 1,940,300 $438,100,337
2019-04-26 219.00 222.28 219.00 225.18 1.5116% 0.0137% 2.7445% 1,388,600 $308,658,008
2019-04-25 220.70 218.97 216.62 222.19 -0.3821% 0.4045% 2.5069% 1,667,300 $365,088,681
2019-04-24 224.60 219.81 218.62 224.60 -1.6246% 0.5192% 2.6611% 2,023,100 $444,697,611
2019-04-23 226.50 223.44 222.10 227.38 -0.379% 0.9853% 2.3227% 1,881,300 $420,357,672
2019-04-22 220.00 224.29 219.17 225.99 1.6174% -0.3269% 3.0178% 1,316,500 $295,277,785
2019-04-18 217.13 220.72 213.13 220.78 1.6909% 0.0369% 3.465% 1,287,700 $284,221,144
2019-04-17 216.80 217.05 211.31 218.33 0.766% 0.65% 3.2153% 1,064,000 $230,941,200
2019-04-16 219.78 215.40 213.61 221.82 -1.2063% 0.8026% 3.7012% 1,338,200 $288,248,280
2019-04-15 214.83 218.03 213.62 219.90 1.4895% 0% 2.8558% 1,759,500 $383,623,785
2019-04-12 212.82 214.83 212.11 214.93 1.82% 0.8673% 1.3121% 1,197,000 $257,151,510
2019-04-11 207.58 210.99 206.31 211.54 2.1743% 0.523% 2.4702% 1,334,700 $281,608,353
2019-04-10 204.36 206.50 202.51 207.44 1.2453% 0.1961% 2.3766% 880,300 $181,781,950
2019-04-09 198.26 203.96 197.34 204.22 1.8578% -0.9888% 3.3684% 1,248,200 $254,582,872
2019-04-08 196.65 200.24 195.32 200.88 1.8256% 0% 2.7691% 1,291,300 $258,569,912
2019-04-05 195.59 196.65 194.89 198.02 0.9756% 0.4313% 1.5806% 1,489,900 $292,988,835
2019-04-04 204.54 194.75 190.38 205.01 -5.0556% -0.2828% 7.1362% 4,762,100 $927,418,975
2019-04-03 201.98 205.12 198.89 205.80 1.8167% 0.2581% 3.3576% 2,011,000 $412,496,320
2019-04-02 205.60 201.46 198.45 206.05 -2.2229% -0.2136% 3.6884% 2,454,900 $494,564,154
2019-04-01 208.43 206.04 203.12 210.10 -0.2807% 0.876% 3.3222% 1,103,200 $227,303,328
2019-03-29 205.88 206.62 203.19 207.50 0% 0% 0% 810,100 $167,382,862