Shoper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.10	40.60	39.30	40.10	40.10	0.75%	4,907
Apr 1, 2026	41.20	42.70	39.80	39.80	39.80	-1.24%	33,460
Mar 31, 2026	39.10	41.10	39.10	40.30	40.30	3.07%	46,112
Mar 30, 2026	39.10	39.90	37.70	39.10	39.10	1.56%	20,618
Mar 27, 2026	39.50	39.50	37.70	38.50	38.50	-2.04%	11,944
Mar 26, 2026	39.40	39.40	37.50	39.30	39.30	1.03%	18,025
Mar 25, 2026	39.40	39.50	38.30	38.90	38.90	1.04%	9,717
Mar 24, 2026	39.50	39.50	37.60	38.50	38.50	-1.28%	8,777
Mar 23, 2026	38.50	39.70	37.50	39.00	39.00	0.52%	64,350
Mar 20, 2026	40.00	40.00	38.50	38.80	38.80	-1.52%	8,645
Mar 19, 2026	41.00	41.30	38.80	39.40	39.40	-4.37%	29,986
Mar 18, 2026	40.70	42.90	40.50	41.20	41.20	1.73%	101,030
Mar 17, 2026	41.70	42.70	39.80	40.50	40.50	-2.41%	44,109
Mar 16, 2026	42.70	43.80	41.10	41.50	41.50	-2.35%	30,003
Mar 13, 2026	42.90	42.90	41.40	42.50	42.50	-	8,825
Mar 12, 2026	43.00	43.00	41.80	42.50	42.50	0.95%	11,379
Mar 11, 2026	43.50	43.50	42.00	42.10	42.10	-0.94%	12,196
Mar 10, 2026	43.40	43.90	42.40	42.50	42.50	0.95%	34,008
Mar 9, 2026	42.90	43.60	42.00	42.10	42.10	-4.32%	14,383
Mar 6, 2026	45.70	45.70	43.60	44.00	44.00	-2.00%	53,473
Mar 5, 2026	44.40	46.00	43.20	44.90	44.90	3.22%	16,533
Mar 4, 2026	42.50	44.60	41.90	43.50	43.50	5.33%	41,078
Mar 3, 2026	44.00	44.10	41.10	41.30	41.30	-6.14%	27,591
Mar 2, 2026	42.50	44.10	41.10	44.00	44.00	2.33%	23,066
Feb 27, 2026	44.00	44.50	43.00	43.00	43.00	-1.83%	18,633
Feb 26, 2026	42.30	44.00	42.30	43.80	43.80	3.30%	12,104
Feb 25, 2026	40.80	43.30	40.30	42.40	42.40	6.00%	141,412
Feb 24, 2026	43.80	43.90	39.60	40.00	40.00	-8.68%	192,863
Feb 23, 2026	44.90	45.00	43.50	43.80	43.80	-2.45%	19,045
Feb 20, 2026	44.70	45.60	43.90	44.90	44.90	0.67%	50,121
Feb 19, 2026	46.20	46.50	44.60	44.60	44.60	-3.88%	27,054
Feb 18, 2026	45.40	47.00	44.50	46.40	46.40	3.11%	63,546
Feb 17, 2026	45.00	46.20	44.10	45.00	45.00	2.27%	30,161
Feb 16, 2026	43.60	45.00	43.10	44.00	44.00	-0.45%	28,765
Feb 13, 2026	46.00	46.50	42.80	44.20	44.20	-5.15%	154,351
Feb 12, 2026	47.50	47.50	46.50	46.60	46.60	-0.64%	29,674
Feb 11, 2026	47.00	47.00	46.00	46.90	46.90	2.18%	53,075
Feb 10, 2026	46.70	47.10	45.20	45.90	45.90	-0.86%	63,108
Feb 9, 2026	47.20	49.00	46.30	46.30	46.30	-1.28%	76,081
Feb 6, 2026	48.90	49.00	46.40	46.90	46.90	-3.10%	42,930
Feb 5, 2026	50.00	50.80	48.40	48.40	48.40	-4.35%	50,666
Feb 4, 2026	51.60	53.40	50.60	50.60	50.60	-3.07%	17,818
Feb 3, 2026	51.60	53.40	51.20	52.20	52.20	1.95%	15,434
Feb 2, 2026	52.40	52.80	50.60	51.20	51.20	-1.54%	22,209
Jan 30, 2026	51.40	52.80	51.00	52.00	52.00	1.17%	5,201
Jan 29, 2026	51.60	51.80	50.60	51.40	51.40	-0.39%	11,208
Jan 28, 2026	52.40	52.80	51.00	51.60	51.60	-1.90%	8,562
Jan 27, 2026	53.00	53.40	52.00	52.60	52.60	0.38%	6,613
Jan 26, 2026	52.00	53.00	50.60	52.40	52.40	1.55%	17,324
Jan 23, 2026	52.60	52.80	50.80	51.60	51.60	-2.27%	67,813