Free Trial

Shopify (SHOP) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free SHOP Stock Alerts
C$80.66
+0.57 (+0.71%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Shopify Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
-18.10%
3 Month
Performance
-22.35%
6 Month
Performance
-19.11%
Year-To-Date
Performance
-21.81%
1 Year
Performance
+3.08%
Receive SHOP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shopify and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

SHOP Stock Chart for Sunday, June, 2, 2024

SHOP Chart by TradingView

Shopify Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$80.09C$80.66
+0.71%		C$80.68C$78.824.01 million shsC$97.60 billion
05/30/2024C$80.04C$80.09
+0.06%		C$80.38C$79.202.79 million shsC$96.91 billion
05/29/2024C$79.41C$80.04
+0.79%		C$80.29C$78.383.76 million shsC$96.85 billion
05/28/2024C$78.16C$79.41
+1.60%		C$79.43C$76.742.51 million shsC$96.09 billion
05/27/2024C$77.87C$78.16
+0.37%		C$78.40C$77.75504,015 shsC$94.57 billion
05/24/2024C$79.19C$77.87
-1.67%		C$79.49C$77.762.02 million shsC$94.22 billion
05/23/2024C$80.41C$79.19
-1.52%		C$80.74C$78.973.00 million shsC$95.82 billion
05/22/2024C$77.85C$80.41
+3.29%		C$82.12C$79.732.10 million shsC$97.30 billion
05/21/2024C$79.63C$77.85
-2.24%		C$80.00C$77.831.95 million shsC$94.20 billion
05/20/2024C$79.63C$79.63C$79.71C$77.762.33 million shsC$96.35 billion
05/17/2024C$78.73C$79.63
+1.14%		C$79.71C$77.762.33 million shsC$96.35 billion
05/16/2024C$79.98C$78.73
-1.56%		C$80.36C$78.701.86 million shsC$95.26 billion
05/15/2024C$79.19C$79.98
+1.00%		C$81.27C$79.602.34 million shsC$96.78 billion
05/14/2024C$80.30C$79.19
-1.38%		C$80.07C$77.652.66 million shsC$95.82 billion
05/13/2024C$80.58C$80.30
-0.35%		C$81.25C$79.693.91 million shsC$97.16 billion
05/10/2024C$85.39C$80.58
-5.63%		C$85.49C$80.216.14 million shsC$97.50 billion
05/09/2024C$86.16C$85.39
-0.89%		C$87.50C$84.403.08 million shsC$103.32 billion
05/08/2024C$105.75C$86.16
-18.52%		C$88.50C$83.336.12 million shsC$104.25 billion
05/07/2024C$105.68C$105.75
+0.07%		C$106.50C$104.323.19 million shsC$127.96 billion
05/06/2024C$101.86C$105.68
+3.75%		C$106.16C$101.664.15 million shsC$127.87 billion
05/03/2024C$98.49C$101.86
+3.42%		C$102.26C$100.032.93 million shsC$123.25 billion
05/02/2024C$96.85C$98.49
+1.69%		C$99.88C$96.402.20 million shsC$119.17 billion
05/01/2024C$96.65C$96.85
+0.21%		C$98.81C$94.802.60 million shsC$117.19 billion
04/30/2024C$99.03C$96.65
-2.40%		C$102.40C$96.633.45 million shsC$116.95 billion
04/29/2024C$97.47C$99.03
+1.60%		C$101.08C$97.522.14 million shsC$119.83 billion
04/26/2024C$96.33C$97.47
+1.18%		C$98.18C$96.701.35 million shsC$117.94 billion
04/25/2024C$99.01C$96.33
-2.71%		C$97.70C$95.492.44 million shsC$116.56 billion
04/24/2024C$101.10C$99.01
-2.07%		C$102.44C$98.351.79 million shsC$119.80 billion
04/23/2024C$96.65C$101.10
+4.60%		C$101.88C$97.502.49 million shsC$122.33 billion
04/22/2024C$95.82C$96.65
+0.87%		C$97.55C$95.252.12 million shsC$116.95 billion
04/19/2024C$95.79C$95.82
+0.03%		C$98.50C$94.652.27 million shsC$115.94 billion
04/18/2024C$95.62C$95.79
+0.18%		C$97.57C$93.853.00 million shsC$115.91 billion
04/17/2024C$94.92C$95.62
+0.74%		C$97.95C$95.203.44 million shsC$115.70 billion
04/16/2024C$94.51C$94.92
+0.43%		C$95.86C$94.032.92 million shsC$114.85 billion
04/15/2024C$96.43C$94.51
-1.99%		C$96.73C$94.293.50 million shsC$114.36 billion
04/12/2024C$97.89C$96.43
-1.49%		C$97.87C$95.381.68 million shsC$116.68 billion
04/11/2024C$98.46C$97.89
-0.58%		C$98.81C$96.662.07 million shsC$118.45 billion
04/10/2024C$101.65C$98.46
-3.14%		C$99.85C$98.042.82 million shsC$119.14 billion
04/09/2024C$101.00C$101.65
+0.64%		C$101.81C$99.952.14 million shsC$123.00 billion
04/08/2024C$102.29C$101.00
-1.26%		C$102.40C$99.551.39 million shsC$122.21 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024C$101.37C$102.29
+0.91%		C$103.20C$100.651.37 million shsC$123.77 billion
04/04/2024C$102.37C$101.37
-0.98%		C$104.03C$100.961.72 million shsC$122.66 billion
04/03/2024C$106.01C$102.37
-3.43%		C$107.56C$101.712.59 million shsC$123.87 billion
04/02/2024C$106.15C$106.01
-0.13%		C$106.64C$103.141.82 million shsC$128.27 billion
04/01/2024C$104.50C$106.15
+1.58%		C$106.72C$103.581.51 million shsC$128.44 billion
03/29/2024C$104.50C$104.50C$107.38C$104.271.54 million shsC$126.45 billion
03/28/2024C$106.70C$104.50
-2.06%		C$107.38C$104.271.54 million shsC$126.45 billion
03/27/2024C$106.54C$106.70
+0.15%		C$108.00C$105.282.19 million shsC$129.11 billion
03/26/2024C$106.48C$106.54
+0.06%		C$108.27C$105.472.41 million shsC$128.91 billion
03/25/2024C$107.13C$106.48
-0.61%		C$108.07C$105.631.68 million shsC$128.84 billion
03/22/2024C$107.68C$107.13
-0.51%		C$109.07C$106.641.40 million shsC$129.63 billion
03/21/2024C$109.69C$107.68
-1.83%		C$112.58C$107.682.18 million shsC$130.29 billion
03/20/2024C$105.19C$109.69
+4.28%		C$110.09C$105.042.68 million shsC$132.72 billion
03/19/2024C$104.93C$105.19
+0.25%		C$106.40C$102.512.43 million shsC$127.28 billion
03/18/2024C$104.48C$104.93
+0.43%		C$105.69C$103.301.97 million shsC$126.97 billion
03/15/2024C$106.07C$104.48
-1.50%		C$106.90C$103.8610.61 million shsC$126.42 billion
03/14/2024C$105.97C$106.07
+0.09%		C$107.60C$104.662.47 million shsC$128.34 billion
03/13/2024C$103.02C$105.97
+2.86%		C$106.95C$102.662.12 million shsC$128.22 billion
03/12/2024C$101.08C$103.02
+1.92%		C$103.51C$100.841.99 million shsC$124.65 billion
03/11/2024C$102.80C$101.08
-1.67%		C$102.92C$100.521.26 million shsC$122.31 billion
03/08/2024C$101.40C$102.80
+1.38%		C$106.99C$102.362.18 million shsC$124.39 billion
03/07/2024C$100.07C$101.40
+1.33%		C$102.20C$98.801.91 million shsC$122.69 billion
03/06/2024C$99.87C$100.07
+0.20%		C$101.54C$98.701.65 million shsC$121.08 billion
03/05/2024C$102.86C$99.87
-2.91%		C$101.75C$98.602.21 million shsC$120.84 billion
03/04/2024C$103.87C$102.86
-0.97%		C$103.80C$100.451.64 million shsC$124.46 billion
03/01/2024C$103.69C$103.87
+0.17%		C$106.90C$103.803.85 million shsC$125.68 billion

Related Companies:
This page (TSE:SHOP) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders