SHOP
Shopify Inc
$275.85
4.23 (1.56%)
SHOP Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
SHOP Stock Predictions, Articles, and Shopify Inc News
If Shopify Stock Is Ever Going to Stop, It’s Hard to See When
Bears are roaring - yet SHOP stock keeps gaining. Just how high can it go?
The Shopify Stock Bubble Could Burst at Any Moment
Shopify may be great software, with a clear upgrade path and a big app store, but Shopify stock is overvalued even for some bulls.
Shopify Stock Is a Long-Term Winner That’s Due for Near-Term Turbulence
Shopify stock is one of the market's best growth stocks, but even the market's strongest stocks need to take breathers every once in a while. SHOP stock has reached that point.
Now Would Be a Good Time to Sell Shopify Stock
Shopify stock appeals to investors due to its tech cred, but it won’t go anywhere unless it can scale up its low-quality merchant base.
This Tiff with Mailchimp Could Be a Drag on Shopify Stock
Mailchimp partnered with Square (NYSE:SQ) in November to offer e-commerce landing pages. Previously, Mailchimp offered landing pages that were solely to collect email addresses or link to a company’s store. With the partnership with Square, its customers will be able to build pre-designed templates with e-commerce features including a shopping cart and built-in payment services.
It’s Time To Admit That The Formula Works As Shopify Stock Nearly Doubles
Shopify stock may be volatile, but it's worth the wild swings. Even with SHOP stock up more than 88% this year, it could still have upside.
7 Cloud Stocks to Buy on Overcast Days
Cloud stocks are dropping on trade war concerns. But most cloud stocks don't have much China exposure. That disconnect is your opportunity.
Take Some Profits out of Shopify Stock Before Its Next Big Correction
SHOP stock is one of the market's best growth stocks to own for the next several years. But, the 2019 rally may be maxed out in the near term.
3 Big Stock Charts for Wednesday: Charles Schwab, Activision Blizzard and American International Group
The stock charts of SCHW, ATVI and AIG stock are headed into hump-day with a little more technical clarity than most other names.
5 Top Stock Trades for Wednesday: AAPL, MCD, SHOP
Apple will report after the close, while MCD, PFE, SHOP and NXPI have all reported earnings. They're our top stock trades.
Shopify Earnings: SHOP Stock Soars on Q1 Topper
Shopify earnings for the first quarter of 2019 have SHOP stock on its way up Tuesday with a strong EPS and revenue beat for the period.
Is It Dangerous to Bet on Shopify Stock Now?
SHOP stock is one of the market's best growth stocks, but first-quarter earnings inject more potential risk than reward for Shopify.
Shopify Earnings Preview: Is Now a Good Time to Buy?
Investors are highly confident in Shopify stock ahead of the company's earnings report on April 30. What are they expecting from that report?
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
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!
