SHOP

Shopify Inc

$275.85 4.23 (1.56%)
19:59 EDT SHOP Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -656.79
Market Cap:       25.83B
EPS:       -0.42
Volume:       1.16M
Day's Range:       272.52 - 278.88
52wk Range:       117.64 - 280.95
Previous Close:       275.85
Historical Data for SHOP
Date Open High Low Volume Close Change %
05/24/19 274.50 278.88 272.52 1,157,800 275.85 4.84   1.79%
05/23/19 275.00 277.98 268.00 1,489,700 271.01 -7.99   -2.86%
05/22/19 271.71 280.95 271.39 1,252,042 279.00 6.19   2.27%
05/21/19 272.04 273.60 269.51 1,109,926 272.81 5.62   2.10%
05/20/19 270.03 273.00 264.74 1,855,413 267.19 -6.31   -2.31%
05/17/19 276.68 279.44 271.58 1,667,400 273.50 -4.51   -1.62%
05/16/19 265.36 279.48 265.10 2,974,788 278.01 13.85   5.24%
05/15/19 250.61 265.42 250.04 1,931,480 264.16 11.01   4.35%
05/14/19 245.00 254.02 242.23 2,095,629 253.15 2.36   0.94%
05/13/19 247.91 253.06 245.62 1,938,457 250.79 -8.04   -3.11%
05/10/19 260.43 262.99 252.64 1,675,200 258.83 -1.79   -0.69%
05/09/19 258.88 261.36 254.12 1,831,267 260.62 -0.89   -0.34%
05/08/19 258.70 264.62 257.51 1,847,442 261.51 2.82   1.09%
05/07/19 264.36 266.50 254.70 2,588,777 258.69 -6.83   -2.57%
05/06/19 257.20 266.72 255.12 2,916,871 265.52 1.49   0.56%
05/03/19 259.00 266.40 254.79 3,349,900 264.03 8.49   3.32%
05/02/19 245.88 260.82 245.50 4,053,270 255.54 10.38   4.23%
05/01/19 242.85 252.30 237.39 3,185,937 245.16 1.63   0.67%
04/30/19 226.44 247.50 226.44 6,221,743 243.53 17.74   7.86%
04/29/19 225.33 228.74 223.53 1,939,573 225.79 3.51   1.58%
04/26/19 219.00 225.18 219.00 1,388,700 222.28 3.31   1.51%
04/25/19 220.69 222.19 216.62 1,667,464 218.97 -0.84   -0.38%
04/24/19 224.60 224.60 218.62 2,023,317 219.81 -3.63   -1.62%
04/23/19 226.50 227.39 222.10 1,881,286 223.44 -0.85   -0.38%
04/22/19 220.00 225.99 219.17 1,316,526 224.29 3.57   1.62%
04/18/19 217.13 220.78 213.13 1,287,600 220.72 3.67   1.69%
04/17/19 216.80 218.33 211.31 1,064,061 217.05 1.65   0.77%
04/16/19 219.78 221.82 213.61 1,337,977 215.40 -2.63   -1.21%
04/15/19 214.83 219.90 213.62 1,759,470 218.03 3.20   1.49%
04/12/19 212.82 214.93 212.11 1,196,900 214.83 3.84   1.82%
04/11/19 207.58 211.54 206.31 1,334,701 210.99 4.49   2.17%
04/10/19 204.36 207.44 202.51 879,436 206.50 2.54   1.25%
04/09/19 198.26 204.22 197.34 1,248,038 203.96 3.72   1.86%
04/08/19 196.65 200.89 195.32 1,291,261 200.24 3.59   1.83%
04/05/19 195.59 198.02 194.89 1,489,900 196.65 1.90   0.98%
04/04/19 204.54 205.01 190.38 4,763,186 194.75 -10.37   -5.06%
04/03/19 201.98 205.80 198.89 2,011,022 205.12 3.66   1.82%
04/02/19 205.60 206.05 198.45 2,454,853 201.46 -4.58   -2.22%
04/01/19 208.43 210.10 203.12 1,103,223 206.04 -0.58   -0.28%
03/29/19 205.88 207.50 203.19 810,300 206.62 3.17   1.56%
03/28/19 200.83 203.75 197.00 1,119,478 203.45 3.37   1.68%
03/27/19 205.66 205.72 196.61 1,020,415 200.08 -4.29   -2.10%
03/26/19 203.63 207.41 202.73 1,165,943 204.37 2.92   1.45%
03/25/19 198.05 202.75 196.47 1,257,542 201.45 2.70   1.36%
03/22/19 204.40 204.69 198.61 1,530,000 198.75 -6.25   -3.05%
03/21/19 200.32 205.20 198.82 1,721,026 205.00 3.66   1.82%
03/20/19 200.53 203.10 198.73 1,401,147 201.34 -0.75   -0.37%
03/19/19 207.70 208.00 197.65 2,214,845 202.09 -3.68   -1.79%
03/18/19 204.50 205.92 201.45 1,248,514 205.77 -0.21   -0.10%
03/15/19 208.87 209.41 203.62 2,337,600 205.98 -2.25   -1.08%
03/14/19 204.32 209.59 203.39 1,217,697 208.23 2.72   1.32%
03/13/19 203.50 206.95 202.36 1,177,440 205.51 3.04   1.50%
03/12/19 201.00 203.79 197.05 1,328,802 202.47 2.08   1.04%
03/11/19 190.99 200.74 190.99 2,058,278 200.39 10.63   5.60%
03/08/19 182.18 190.00 181.00 1,262,700 189.76 2.82   1.51%
03/07/19 186.51 190.38 184.80 734,915 186.94 -0.43   -0.23%
03/06/19 187.50 188.77 184.11 723,754 187.37 -0.13   -0.07%
03/05/19 186.57 189.16 184.35 1,005,847 187.50 1.03   0.55%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!