Shoper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	42.25	42.40	41.90	42.30	42.30	1.68%	19,550
Jul 15, 2026	41.55	42.50	41.30	41.60	41.60	0.12%	14,883
Jul 14, 2026	41.40	42.40	41.00	41.55	41.55	1.34%	39,380
Jul 13, 2026	41.75	41.95	41.00	41.00	41.00	-0.24%	12,087
Jul 10, 2026	41.85	41.85	40.75	41.10	41.10	-1.79%	69,723
Jul 9, 2026	41.00	41.95	40.75	41.85	41.85	1.33%	13,549
Jul 8, 2026	42.45	42.45	40.80	41.30	41.30	-0.96%	12,578
Jul 7, 2026	42.10	42.80	41.60	41.70	41.70	-1.88%	9,834
Jul 6, 2026	42.15	43.80	41.70	42.50	42.50	1.07%	18,765
Jul 3, 2026	41.55	42.05	41.00	42.05	42.05	1.20%	6,197
Jul 2, 2026	40.75	42.00	40.75	41.55	41.55	2.34%	8,999
Jul 1, 2026	40.50	40.75	40.20	40.60	40.60	0.25%	25,410
Jun 30, 2026	40.15	40.85	40.00	40.50	40.50	0.75%	37,076
Jun 29, 2026	40.50	40.90	40.00	40.20	40.20	-1.95%	30,967
Jun 26, 2026	40.65	41.10	40.00	41.00	41.00	0.86%	35,640
Jun 25, 2026	40.60	41.40	40.20	40.65	40.65	0.25%	16,323
Jun 24, 2026	40.90	41.00	40.20	40.55	40.55	0.37%	8,361
Jun 23, 2026	41.40	41.90	40.20	40.40	40.40	-2.18%	27,455
Jun 22, 2026	41.30	42.00	40.90	41.30	41.30	0.12%	13,938
Jun 19, 2026	42.30	42.90	41.20	41.25	41.25	-1.79%	53,470
Jun 18, 2026	42.00	42.40	41.00	42.00	42.00	-	19,179
Jun 17, 2026	42.60	42.60	41.20	42.00	42.00	0.96%	7,571
Jun 16, 2026	41.50	42.50	41.00	41.60	41.60	1.46%	9,393
Jun 15, 2026	41.80	42.00	40.80	41.00	41.00	-	42,860
Jun 12, 2026	40.65	41.50	40.65	41.00	41.00	0.99%	10,004
Jun 11, 2026	41.25	42.20	40.50	40.60	40.60	-1.79%	6,549
Jun 10, 2026	42.00	42.30	41.00	41.95	41.34	1.08%	13,029
Jun 9, 2026	41.50	42.00	41.50	41.50	40.90	-0.72%	7,308
Jun 8, 2026	41.30	41.90	40.20	41.80	41.19	-0.12%	20,007
Jun 5, 2026	42.20	43.70	41.75	41.85	41.24	-1.65%	6,407
Jun 3, 2026	43.70	44.45	41.80	42.55	41.93	-3.41%	10,511
Jun 2, 2026	41.80	45.30	41.80	44.05	43.41	3.89%	124,208
Jun 1, 2026	42.70	43.10	41.00	42.40	41.79	-0.47%	31,798
May 29, 2026	43.30	43.75	42.50	42.60	41.98	-0.58%	14,658
May 28, 2026	44.50	44.50	42.30	42.85	42.23	-3.71%	24,168
May 27, 2026	44.80	45.00	43.10	44.50	43.86	-	89,140
May 26, 2026	45.45	45.50	43.50	44.50	43.86	-1.11%	18,234
May 25, 2026	44.90	45.90	43.85	45.00	44.35	0.45%	41,353
May 22, 2026	44.00	44.95	43.10	44.80	44.15	2.05%	38,980
May 21, 2026	40.75	43.90	39.60	43.90	43.26	9.75%	120,398
May 20, 2026	40.00	40.30	39.20	40.00	39.42	0.25%	12,155
May 19, 2026	40.40	40.40	39.40	39.90	39.32	0.13%	9,151
May 18, 2026	39.80	40.60	39.05	39.85	39.27	-0.13%	26,434
May 15, 2026	38.95	40.00	38.95	39.90	39.32	1.40%	6,326
May 14, 2026	39.25	39.40	38.35	39.35	38.78	0.25%	15,543
May 13, 2026	38.95	39.35	37.00	39.25	38.68	3.29%	32,397
May 12, 2026	40.00	40.00	37.70	38.00	37.45	-5.00%	33,262
May 11, 2026	40.00	40.00	39.20	40.00	39.42	1.01%	7,877
May 8, 2026	39.75	40.80	39.60	39.60	39.03	-0.25%	19,231
May 7, 2026	40.30	40.30	39.55	39.70	39.12	-1.61%	10,504