Shoper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.70	44.45	41.80	42.55	42.55	-3.41%	10,511
Jun 2, 2026	41.80	45.30	41.80	44.05	44.05	3.89%	124,208
Jun 1, 2026	42.70	43.10	41.00	42.40	42.40	-0.47%	31,798
May 29, 2026	43.30	43.75	42.50	42.60	42.60	-0.58%	14,658
May 28, 2026	44.50	44.50	42.30	42.85	42.85	-3.71%	24,168
May 27, 2026	44.80	45.00	43.10	44.50	44.50	-	89,140
May 26, 2026	45.45	45.50	43.50	44.50	44.50	-1.11%	18,234
May 25, 2026	44.90	45.90	43.85	45.00	45.00	0.45%	41,353
May 22, 2026	44.00	44.95	43.10	44.80	44.80	2.05%	38,980
May 21, 2026	40.75	43.90	39.60	43.90	43.90	9.75%	120,398
May 20, 2026	40.00	40.30	39.20	40.00	40.00	0.25%	12,155
May 19, 2026	40.40	40.40	39.40	39.90	39.90	0.13%	9,151
May 18, 2026	39.80	40.60	39.05	39.85	39.85	-0.13%	26,434
May 15, 2026	38.95	40.00	38.95	39.90	39.90	1.40%	6,326
May 14, 2026	39.25	39.40	38.35	39.35	39.35	0.25%	15,543
May 13, 2026	38.95	39.35	37.00	39.25	39.25	3.29%	32,397
May 12, 2026	40.00	40.00	37.70	38.00	38.00	-5.00%	33,262
May 11, 2026	40.00	40.00	39.20	40.00	40.00	1.01%	7,877
May 8, 2026	39.75	40.80	39.60	39.60	39.60	-0.25%	19,231
May 7, 2026	40.30	40.30	39.55	39.70	39.70	-1.61%	10,504
May 6, 2026	40.10	41.00	39.60	40.35	40.35	0.62%	26,613
May 5, 2026	40.95	41.00	40.05	40.10	40.10	-1.23%	10,084
May 4, 2026	39.55	41.00	39.55	40.60	40.60	1.50%	10,368
Apr 30, 2026	39.00	41.00	39.00	40.00	40.00	1.78%	6,139
Apr 29, 2026	39.40	39.75	39.00	39.30	39.30	-0.25%	15,553
Apr 28, 2026	40.15	40.15	39.05	39.40	39.40	-1.87%	17,848
Apr 27, 2026	40.40	40.85	39.70	40.15	40.15	0.37%	9,484
Apr 24, 2026	40.95	40.95	39.70	40.00	40.00	-0.50%	6,589
Apr 23, 2026	40.30	41.30	39.90	40.20	40.20	-0.50%	22,543
Apr 22, 2026	41.70	42.00	39.70	40.40	40.40	-3.81%	36,339
Apr 21, 2026	42.00	42.20	41.50	42.00	42.00	-	30,543
Apr 20, 2026	42.70	42.70	41.50	42.00	42.00	-1.64%	16,701
Apr 17, 2026	42.75	43.00	42.10	42.70	42.70	0.23%	37,932
Apr 16, 2026	43.00	43.50	42.25	42.60	42.60	0.83%	16,958
Apr 15, 2026	43.30	43.30	42.15	42.25	42.25	-2.42%	23,027
Apr 14, 2026	41.80	44.20	41.40	43.30	43.30	4.09%	45,316
Apr 13, 2026	40.50	41.75	40.00	41.60	41.60	3.23%	35,504
Apr 10, 2026	40.20	41.20	40.00	40.30	40.30	0.88%	19,773
Apr 9, 2026	40.80	40.80	39.40	39.95	39.95	-0.62%	6,089
Apr 8, 2026	40.00	41.30	39.50	40.20	40.20	3.08%	35,422
Apr 7, 2026	41.80	41.80	39.00	39.00	39.00	-2.74%	7,017
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