Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Shopify Inc. - Class A Subordinate Voting Shares (NQ:SHOP)

118.40 +6.35 (+5.67%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	112.67	120.08	110.88	118.40	14,071,882	+6.35(+5.67%)
Feb 06, 2026	112.05	115.04	109.78	112.05	14,028,417	+0.81(+0.73%)
Feb 05, 2026	112.75	115.72	108.79	111.24	17,859,608	-2.78(-2.44%)
Feb 04, 2026	116.01	116.40	109.89	114.02	20,761,898	-5.27(-4.42%)
Feb 03, 2026	131.29	131.66	117.50	119.29	25,728,984	-12.91(-9.77%)
Feb 02, 2026	132.00	136.62	130.48	132.20	12,252,492	+0.97(+0.74%)
Jan 30, 2026	140.47	141.50	130.43	131.23	13,555,592	-12.41(-8.64%)
Jan 29, 2026	142.40	144.14	137.43	143.64	12,831,541	+4.72(+3.40%)
Jan 28, 2026	138.71	141.66	137.68	138.92	9,758,504	+1.42(+1.03%)
Jan 27, 2026	137.25	138.13	135.29	137.50	7,096,197	+1.19(+0.87%)
Jan 26, 2026	136.73	138.18	135.84	136.31	6,552,637	-1.58(-1.15%)
Jan 23, 2026	137.20	139.89	134.65	137.89	9,622,891	+0.25(+0.18%)
Jan 22, 2026	141.79	144.19	137.24	137.64	9,619,984	-0.90(-0.65%)
Jan 21, 2026	145.55	146.10	137.69	138.54	15,895,532	-5.96(-4.12%)
Jan 20, 2026	150.08	151.72	143.87	144.50	13,192,842	-11.31(-7.26%)
Jan 16, 2026	159.90	159.92	155.56	155.81	8,149,326	-2.18(-1.38%)
Jan 15, 2026	159.65	161.29	157.36	157.99	4,858,502	+0.48(+0.30%)
Jan 14, 2026	165.16	165.16	153.78	157.51	10,848,903	-9.93(-5.93%)
Jan 13, 2026	168.08	170.90	164.70	167.44	5,041,656	-0.49(-0.29%)
Jan 12, 2026	162.53	168.51	160.72	167.93	5,612,316	+3.45(+2.10%)
Jan 09, 2026	168.01	168.91	163.03	164.48	5,068,698	-3.80(-2.26%)
Jan 08, 2026	167.80	168.41	163.63	168.28	4,429,731	+1.54(+0.92%)
Jan 07, 2026	167.84	169.55	164.57	166.74	4,059,701	-1.71(-1.02%)
Jan 06, 2026	163.85	168.92	160.34	168.45	5,105,027	+2.24(+1.35%)
Jan 05, 2026	158.84	166.92	158.60	166.21	5,818,146	+9.01(+5.73%)
Jan 02, 2026	162.19	164.30	155.15	157.20	6,532,971	-3.77(-2.34%)
Dec 31, 2025	163.59	163.83	160.75	160.97	4,217,088	-2.77(-1.69%)
Dec 30, 2025	166.98	167.15	163.66	163.74	4,808,772	-4.14(-2.47%)
Dec 29, 2025	169.75	170.88	167.27	167.88	3,053,538	-2.95(-1.73%)
Dec 26, 2025	169.05	171.07	168.09	170.83	2,574,364	+1.38(+0.81%)
Dec 24, 2025	168.79	170.40	168.12	169.45	1,832,076	-0.08(-0.05%)
Dec 23, 2025	168.52	169.63	166.91	169.53	3,486,896	-0.14(-0.08%)
Dec 22, 2025	172.71	172.98	169.55	169.67	5,397,547	+0.10(+0.06%)
Dec 19, 2025	167.04	171.77	167.01	169.57	13,848,989	+2.77(+1.66%)
Dec 18, 2025	167.18	172.96	165.30	166.80	7,830,706	+5.07(+3.13%)
Dec 17, 2025	166.53	170.33	161.57	161.73	8,755,706	-1.41(-0.86%)
Dec 16, 2025	157.21	163.66	155.66	163.14	6,395,577	+3.29(+2.06%)
Dec 15, 2025	166.69	169.39	159.52	159.85	6,923,002	-4.34(-2.64%)
Dec 12, 2025	164.67	164.67	159.10	164.19	6,329,847	-0.56(-0.34%)
Dec 11, 2025	167.48	167.57	162.38	164.75	5,396,100	-3.67(-2.18%)
Dec 10, 2025	158.65	168.93	158.11	168.42	7,498,916	+8.53(+5.33%)
Dec 09, 2025	158.60	162.45	158.09	159.89	4,821,221	+1.48(+0.93%)
Dec 08, 2025	161.91	163.77	156.31	158.41	4,734,012	-2.67(-1.66%)
Dec 05, 2025	161.95	163.15	158.94	161.08	5,440,119	-1.23(-0.76%)
Dec 04, 2025	160.34	163.26	157.87	162.31	5,410,670	+2.31(+1.44%)
Dec 03, 2025	156.00	161.22	155.20	160.00	5,492,001	+3.17(+2.02%)
Dec 02, 2025	153.46	158.74	152.13	156.83	8,424,669	+7.55(+5.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Shopify Inc. - Class A Subordinate Voting Shares (NQ:SHOP)

Historical Prices