TipRanks
Go Ultimate55% OFF

Shopify (307) Historical Prices

DE:307 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026145.72145.72138.26139.24139.24-6.59%3860.73
Oct 29, 2026148.60149.56147.62149.06149.06-0.90%150.03
Oct 28, 2026148.16150.42148.16150.42150.42+1.03%1770.33
Oct 27, 2026149.42149.68148.88148.88148.88-1.26%1490.28
Oct 26, 2026148.50152.02148.50150.78150.78+0.45%4120.76
Oct 23, 2026149.20150.10149.20150.10150.10+0.07%10.00
Oct 22, 2026152.80153.02150.00150.00150.00-4.36%1,3972.64
Oct 21, 2026153.90156.98153.90156.84156.84+1.54%1250.22
Oct 20, 2026150.78154.54149.70154.46154.46-0.35%940.16
Oct 19, 2026153.00156.50153.00155.00155.00-0.13%1,6272.94
Oct 16, 2026157.30157.68155.20155.20155.20-1.25%1,7653.36
Oct 15, 2026150.10157.16148.52157.16157.16-1.36%6321.22
Oct 14, 2026156.46160.66156.46159.32159.32+1.41%970.19
Oct 13, 2026157.94159.52156.42157.10157.10-1.52%3620.71
Oct 12, 2026153.70159.52153.70159.52159.52+5.68%3100.60
Oct 09, 2026146.34150.94145.72150.94150.94+2.79%750.15
Oct 08, 2026146.92149.00146.84146.84146.84-1.18%1730.33
Oct 07, 2026145.40148.60145.40148.60148.60+1.54%5481.03
Oct 06, 2026143.20147.12143.20146.34146.34+3.10%4970.94
Oct 05, 2026135.20144.00135.20141.94141.94+5.53%2,2314.48
Oct 02, 2026132.12135.00132.12134.50134.50+1.07%1,8093.83
Oct 01, 2026131.52134.84131.46133.08133.08+0.97%1550.33
Sep 30, 2026129.82132.48129.82131.80131.80+2.17%1650.35
Sep 29, 2026125.36129.00125.36129.00129.00+4.96%1,0102.21
Sep 28, 2026123.66123.66122.00122.90122.90-1.62%2100.46
Sep 25, 2026127.14127.14124.92124.92124.92-0.16%1050.22
Sep 24, 2026122.62126.40122.62125.12125.12-0.18%3240.69
Sep 23, 2026128.72128.72124.84125.34125.34-2.28%9882.14
Sep 22, 2026121.50130.12121.50128.26128.26+8.33%7771.72
Sep 21, 2026111.86118.40111.28118.40118.40+6.76%1,1922.63
Sep 18, 2026111.66113.06110.82110.90110.90-0.84%1530.34
Sep 17, 2026113.34113.34111.60111.84111.84-0.23%1130.25
Sep 16, 2026112.10112.10112.10112.10112.10-0.28%00.00
Sep 15, 2026114.54115.12112.42112.42112.42-2.43%5641.25
Sep 14, 2026109.72115.22109.72115.22115.22+3.52%00.00
Sep 11, 2026109.32113.30109.32111.30111.30+1.87%3550.78
Sep 10, 2026108.22109.26106.70109.26109.26-0.33%2490.55
Sep 09, 2026114.94114.94109.62109.62109.62-5.29%00.00
Sep 08, 2026122.54122.54115.44115.74115.74-5.66%1140.24
Sep 07, 2026124.92124.92122.68122.68122.68-2.34%3950.82
Sep 04, 2026124.88126.76124.32125.62125.62+1.22%420.09
Sep 03, 2026121.24124.80121.24124.10124.10+2.39%3700.77
Sep 02, 2026119.72121.20119.72121.20121.20+1.02%40.01
Sep 01, 2026126.34126.34119.98119.98119.98-7.58%6131.28
Aug 31, 2026130.10130.10129.78129.82129.82-2.27%1400.29
Aug 28, 2026132.20132.84132.20132.84132.84+1.17%850.17
Aug 27, 2026126.90133.40126.90131.30131.30+0.06%1740.35
Aug 26, 2026130.72131.22130.72131.22131.22+0.94%700.14
Aug 25, 2026127.58130.00127.58130.00130.00+1.29%530.10
Aug 24, 2026127.00128.80127.00128.34128.34+3.50%1,2452.56